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

560
001200/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181800,747599414,2615,2615,2615,2615,5445
20250424,181700,747599414,2615,2615,2615,2615,0
20250424,181600,747599414,2615,2615,2615,2615,0
20250424,181500,747599414,2615,2615,2615,2615,0
20250424,181400,747599414,2615,2615,2615,2615,0
20250424,181300,747599414,2615,2615,2615,2615,0
20250424,181200,747599414,2615,2615,2615,2615,0
20250424,181100,747599414,2615,2615,2615,2615,0
20250424,181000,747599414,2615,2615,2615,2615,0
20250424,180900,747599414,2615,2615,2615,2615,0
20250424,180800,747599414,2615,2615,2615,2615,0
20250424,180700,747599414,2615,2615,2615,2615,0
20250424,180600,747599414,2615,2615,2615,2615,0
20250424,180500,747599414,2615,2615,2615,2615,0
20250424,180400,747599414,2615,2615,2615,2615,0
20250424,180300,747599414,2615,2615,2615,2615,0
20250424,180200,747599414,2615,2615,2615,2615,0
20250424,180100,747599414,2615,2615,2615,2615,0
20250424,180000,747599414,2615,2615,2615,2615,0
20250424,175900,747599414,2615,2615,2615,2615,0
20250424,175800,747599414,2615,2615,2615,2615,0
20250424,175700,747599414,2615,2615,2615,2615,0
20250424,175600,747599414,2615,2615,2615,2615,0
20250424,175500,747599414,2615,2615,2615,2615,0
20250424,175400,747599414,2615,2615,2615,2615,0
20250424,175300,747599414,2615,2615,2615,2615,0
20250424,175200,747599414,2615,2615,2615,2615,0
20250424,175100,747599414,2615,2615,2615,2615,0
20250424,175000,747599414,2615,2615,2615,2615,0
20250424,174900,747599414,2615,2615,2615,2615,0
20250424,174800,747599414,2615,2615,2615,2615,5445
20250424,174700,747599414,2615,2615,2615,2615,0
20250424,174600,747599414,2615,2615,2615,2615,0
20250424,174500,747599414,2615,2615,2615,2615,0
20250424,174400,747599414,2615,2615,2615,2615,0
20250424,174300,747599414,2615,2615,2615,2615,0
20250424,174200,747599414,2615,2615,2615,2615,0
20250424,174100,747599414,2615,2615,2615,2615,0
20250424,174000,747599414,2615,2615,2615,2615,0
20250424,173900,747599414,2615,2615,2615,2615,0
20250424,173800,747599414,2615,2615,2615,2615,0
20250424,173700,747599414,2615,2615,2615,2615,0
20250424,173600,747599414,2615,2615,2615,2615,0
20250424,173500,747599414,2615,2615,2615,2615,0
20250424,173400,747599414,2615,2615,2615,2615,0
20250424,173300,747599414,2615,2615,2615,2615,0
20250424,173200,747599414,2615,2615,2615,2615,0
20250424,173100,747599414,2615,2615,2615,2615,0
20250424,173000,747599414,2615,2615,2615,2615,0
20250424,172900,747599414,2615,2615,2615,2615,0
20250424,172800,747599414,2615,2615,2615,2615,0
20250424,172700,747599414,2615,2615,2615,2615,0
20250424,172600,747599414,2615,2615,2615,2615,0
20250424,172500,747599414,2615,2615,2615,2615,0
20250424,172400,747599414,2615,2615,2615,2615,0
20250424,172300,747599414,2615,2615,2615,2615,0
20250424,172200,747599414,2615,2615,2615,2615,0
20250424,172100,747599414,2615,2615,2615,2615,0
20250424,172000,747599414,2615,2615,2615,2615,0
20250424,171900,747599414,2615,2615,2615,2615,0
20250424,171800,747599414,2615,2615,2615,2615,5445
20250424,171700,747599414,2615,2615,2615,2615,0
20250424,171600,747599414,2615,2615,2615,2615,0
20250424,171500,747599414,2615,2615,2615,2615,0
20250424,171400,747599414,2615,2615,2615,2615,0
20250424,171300,747599414,2615,2615,2615,2615,0
20250424,171200,747599414,2615,2615,2615,2615,0
20250424,171100,747599414,2615,2615,2615,2615,0
20250424,171000,747599414,2615,2615,2615,2615,0
20250424,170900,747599414,2615,2615,2615,2615,0
20250424,170800,747599414,2615,2615,2615,2615,0
20250424,170700,747599414,2615,2615,2615,2615,0
20250424,170600,747599414,2615,2615,2615,2615,0
20250424,170500,747599414,2615,2615,2615,2615,0
20250424,170400,747599414,2615,2615,2615,2615,0
20250424,170300,747599414,2615,2615,2615,2615,0
20250424,170200,747599414,2615,2615,2615,2615,0
20250424,170100,747599414,2615,2615,2615,2615,0
20250424,170000,747599414,2615,2615,2615,2615,0
20250424,165900,747599414,2615,2615,2615,2615,0
20250424,165800,747599414,2615,2615,2615,2615,0
20250424,165700,747599414,2615,2615,2615,2615,0
20250424,165600,747599414,2615,2615,2615,2615,0
20250424,165500,747599414,2615,2615,2615,2615,0
20250424,165400,747599414,2615,2615,2615,2615,0
20250424,165300,747599414,2615,2615,2615,2615,0
20250424,165200,747599414,2615,2615,2615,2615,0
20250424,165100,747599414,2615,2615,2615,2615,0
20250424,165000,747599414,2615,2615,2615,2615,0
20250424,164900,747599414,2615,2615,2615,2615,0
20250424,164800,747599414,2615,2615,2615,2615,5445
20250424,164700,747599414,2615,2615,2615,2615,0
20250424,164600,747599414,2615,2615,2615,2615,0
20250424,164500,747599414,2615,2615,2615,2615,0
20250424,164400,747599414,2615,2615,2615,2615,0
20250424,164300,747599414,2615,2615,2615,2615,0
20250424,164200,747599414,2615,2615,2615,2615,0
20250424,164100,747599414,2615,2615,2615,2615,0
20250424,164000,747599414,2615,2615,2615,2615,0
20250424,163900,747599414,2615,2615,2615,2615,0
20250424,163800,747599414,2615,2615,2615,2615,0
20250424,163700,747599414,2615,2615,2615,2615,0
20250424,163600,747599414,2615,2615,2615,2615,0
20250424,163500,747599414,2615,2615,2615,2615,0
20250424,163400,747599414,2615,2615,2615,2615,0
20250424,163300,747599414,2615,2615,2615,2615,0
20250424,163200,747599414,2615,2615,2615,2615,0
20250424,163100,747599414,2615,2615,2615,2615,0
20250424,163000,747599414,2615,2615,2615,2615,0
20250424,162900,747599414,2615,2615,2615,2615,0
20250424,162800,747599414,2615,2615,2615,2615,0
20250424,162700,747599414,2615,2615,2615,2615,0
20250424,162600,747599414,2615,2615,2615,2615,0
20250424,162500,747599414,2615,2615,2615,2615,0
20250424,162400,747599414,2615,2615,2615,2615,0
20250424,162300,747599414,2615,2615,2615,2615,0
20250424,162200,747599414,2615,2615,2615,2615,0
20250424,162100,747599414,2615,2615,2615,2615,0
20250424,162000,747599414,2615,2615,2615,2615,0
20250424,161900,747599414,2615,2615,2615,2615,0
20250424,161800,747599414,2615,2615,2615,2615,5445
20250424,161700,747599414,2615,2615,2615,2615,0
20250424,161600,747599414,2615,2615,2615,2615,0
20250424,161500,747599414,2615,2615,2615,2615,0
20250424,161400,747599414,2615,2615,2615,2615,0
20250424,161300,747599414,2615,2615,2615,2615,0
20250424,161200,747599414,2615,2615,2615,2615,0
20250424,161100,747599414,2615,2615,2615,2615,0
20250424,161000,747599414,2615,2615,2615,2615,0
20250424,160900,747599414,2615,2615,2615,2615,0
20250424,160800,747599414,2615,2615,2615,2615,0
20250424,160700,747599414,2615,2615,2615,2615,0
20250424,160600,747599414,2615,2615,2615,2615,0
20250424,160500,747599414,2615,2615,2615,2615,0
20250424,160400,747599414,2615,2615,2615,2615,0
20250424,160300,747599414,2615,2615,2615,2615,0
20250424,160200,747599414,2615,2615,2615,2615,0
20250424,160100,747599414,2615,2615,2615,2615,0
20250424,160000,747599414,2615,2615,2615,2615,0
20250424,155900,747599414,2615,2615,2615,2615,0
20250424,155800,747599414,2615,2615,2615,2615,0
20250424,155700,747599414,2615,2615,2615,2615,0
20250424,155600,747599414,2615,2615,2615,2615,0
20250424,155500,747599414,2615,2615,2615,2615,0
20250424,155400,747599414,2615,2615,2615,2615,0
20250424,155300,747599414,2615,2615,2615,2615,0
20250424,155200,747599414,2615,2615,2615,2615,0
20250424,155100,747599414,2615,2615,2615,2615,0
20250424,155000,747599414,2615,2615,2615,2615,0
20250424,154900,747599414,2615,2615,2615,2615,0
20250424,154800,747599414,2615,2615,2615,2615,5445
20250424,154700,747599414,2615,2615,2615,2615,0
20250424,154600,747599414,2615,2615,2615,2615,0
20250424,154500,747599414,2615,2615,2615,2615,0
20250424,154400,747599414,2615,2615,2615,2615,0
20250424,154300,747599414,2615,2615,2615,2615,0
20250424,154200,747599414,2615,2615,2615,2615,0
20250424,154100,747599414,2615,2615,2615,2615,0
20250424,154000,747599414,2615,2615,2615,2615,0
20250424,153900,747599414,2615,2615,2615,2615,0
20250424,153800,747599414,2615,2615,2615,2615,0
20250424,153700,747599414,2615,2615,2615,2615,0
20250424,153600,747599414,2615,2615,2615,2615,0
20250424,153500,747599414,2615,2615,2615,2615,0
20250424,153400,747599414,2615,2615,2615,2615,0
20250424,153300,747599414,2615,2615,2615,2615,0
20250424,153200,747599414,2615,2615,2615,2615,0
20250424,153100,747599414,2615,2615,2615,2615,0
20250424,153000,747599414,2615,2615,2615,2615,5445
20250424,152900,733360739,2610,2610,2610,2610,0
20250424,152800,733360739,2610,2610,2610,2610,0
20250424,152700,733360739,2610,2610,2610,2610,0
20250424,152600,733360739,2610,2610,2610,2610,0
20250424,152500,733360739,2610,2610,2610,2610,0
20250424,152400,733360739,2610,2610,2610,2610,0
20250424,152300,733360739,2610,2610,2610,2610,0
20250424,152200,733360739,2610,2610,2610,2610,0
20250424,152100,733360739,2610,2610,2610,2610,0
20250424,152000,733360739,2610,2610,2610,2610,0
20250424,151900,733360739,2610,2595,2610,2595,366
20250424,151800,732406984,2600,2600,2600,2600,100
20250424,151700,732146984,2610,2595,2610,2590,3483
20250424,151600,723117369,2595,2605,2610,2595,8406
20250424,151500,701262289,2600,2605,2605,2600,135
20250424,151400,700911274,2605,2610,2610,2605,203
20250424,151300,700381529,2610,2610,2610,2610,308
20250424,151200,699577649,2610,2610,2610,2610,17
20250424,151100,699533279,2610,2610,2610,2610,4000
20250424,151000,689093279,2610,2610,2610,2610,0
20250424,150900,689093279,2610,2610,2610,2610,1
20250424,150800,689090669,2610,2610,2610,2610,500
20250424,150700,687785669,2610,2605,2610,2605,4510
20250424,150600,676015754,2615,2615,2615,2615,1
20250424,150500,676013139,2615,2615,2615,2615,0
20250424,150400,676013139,2615,2615,2615,2615,6020
20250424,150300,660270839,2615,2615,2615,2615,10
20250424,150200,660244689,2615,2605,2615,2605,234
20250424,150100,659633369,2605,2605,2605,2605,263
20250424,150000,658948254,2605,2605,2610,2600,62
20250424,145900,658786744,2615,2615,2615,2605,796
20250424,145800,656705754,2615,2610,2615,2610,179
20250424,145700,656238559,2610,2610,2610,2610,0
20250424,145600,656238559,2610,2610,2610,2610,0
20250424,145500,656238559,2610,2610,2610,2610,0
20250424,145400,656238559,2610,2610,2610,2610,0
20250424,145300,656238559,2610,2605,2615,2605,121
20250424,145200,655923149,2615,2615,2615,2615,0
20250424,145100,655923149,2615,2615,2615,2615,0
20250424,145000,655923149,2615,2615,2615,2615,231
20250424,144900,655319084,2615,2610,2615,2610,104
20250424,144800,655047624,2605,2605,2605,2605,0
20250424,144700,655047624,2605,2605,2605,2605,730
20250424,144600,653145974,2615,2605,2615,2605,3901
20250424,144500,642965484,2605,2605,2605,2605,138
20250424,144400,642605994,2605,2605,2605,2605,1000
20250424,144300,640000994,2605,2605,2605,2605,0
20250424,144200,640000994,2605,2605,2605,2605,0
20250424,144100,640000994,2605,2605,2605,2605,0
20250424,144000,640000994,2605,2605,2605,2605,0
20250424,143900,640000994,2605,2605,2605,2605,0
20250424,143800,640000994,2605,2605,2605,2605,0
20250424,143700,640000994,2605,2605,2605,2605,64
20250424,143600,639834274,2605,2605,2605,2605,0
20250424,143500,639834274,2605,2605,2605,2605,22
20250424,143400,639776964,2605,2600,2605,2600,1828
20250424,143300,635016164,2605,2605,2605,2605,3
20250424,143200,635008349,2605,2605,2605,2605,0
20250424,143100,635008349,2605,2605,2605,2605,257
20250424,143000,634338864,2600,2600,2600,2600,131
20250424,142900,633998264,2605,2605,2605,2595,4519
20250424,142800,622245049,2605,2605,2605,2605,0
20250424,142700,622245049,2605,2605,2605,2605,2
20250424,142600,622239839,2600,2600,2600,2600,300
20250424,142500,621459839,2605,2605,2605,2605,60
20250424,142400,621303539,2610,2610,2610,2610,0
20250424,142300,621303539,2610,2610,2610,2610,228
20250424,142200,620708459,2610,2605,2610,2605,2339
20250424,142100,614614859,2615,2615,2615,2615,0
20250424,142000,614614859,2615,2615,2615,2615,0
20250424,141900,614614859,2615,2615,2615,2615,1
20250424,141800,614612244,2610,2610,2610,2610,261
20250424,141700,613931034,2610,2610,2610,2610,2
20250424,141600,613925814,2610,2610,2610,2610,20
20250424,141500,613873614,2610,2610,2610,2610,2
20250424,141400,613868394,2620,2620,2620,2620,0
20250424,141300,613868394,2620,2620,2620,2620,0
20250424,141200,613868394,2620,2610,2620,2610,129
20250424,141100,613531574,2610,2610,2610,2610,358
20250424,141000,612597194,2620,2615,2620,2615,16
20250424,140900,612555289,2610,2610,2610,2610,16
20250424,140800,612513529,2610,2620,2620,2605,140
20250424,140700,612147684,2625,2630,2630,2615,2745
20250424,140600,604967424,2630,2615,2630,2615,9226
20250424,140500,580755134,2620,2615,2620,2605,9033
20250424,140400,557091709,2615,2610,2615,2595,5804
20250424,140300,541916514,2610,2605,2610,2605,10111
20250424,140200,515527509,2605,2605,2605,2605,4098
20250424,140100,504852219,2600,2600,2600,2600,12
20250424,140000,504821019,2590,2590,2590,2590,0
20250424,135900,504821019,2590,2590,2590,2590,45
20250424,135800,504704469,2600,2600,2600,2600,0
20250424,135700,504704469,2600,2600,2600,2600,0
20250424,135600,504704469,2600,2600,2600,2600,11
20250424,135500,504675869,2595,2595,2595,2595,30
20250424,135400,504598019,2600,2600,2600,2600,0
20250424,135300,504598019,2600,2600,2600,2600,0
20250424,135200,504598019,2600,2600,2600,2600,0
20250424,135100,504598019,2600,2600,2600,2600,0
20250424,135000,504598019,2600,2600,2600,2600,275
20250424,134900,503883019,2595,2595,2595,2595,1
20250424,134800,503880424,2600,2600,2600,2600,0
20250424,134700,503880424,2600,2600,2600,2600,14
20250424,134600,503844024,2600,2600,2600,2600,100
20250424,134500,503584024,2600,2600,2600,2600,228
20250424,134400,502991224,2590,2590,2590,2590,498
20250424,134300,501701404,2605,2600,2605,2600,80
20250424,134200,501493154,2600,2600,2600,2600,0
20250424,134100,501493154,2600,2600,2600,2600,10
20250424,134000,501467154,2600,2600,2600,2600,1
20250424,133900,501464554,2605,2605,2605,2605,0
20250424,133800,501464554,2605,2605,2605,2605,0
20250424,133700,501464554,2605,2605,2605,2605,0
20250424,133600,501464554,2605,2605,2605,2605,0
20250424,133500,501464554,2605,2590,2605,2590,3918
20250424,133400,491277759,2600,2600,2600,2600,3
20250424,133300,491269959,2600,2595,2600,2595,100
20250424,133200,491010399,2595,2595,2595,2595,1
20250424,133100,491007804,2595,2595,2595,2595,1036
20250424,133000,488319384,2595,2595,2595,2595,77
20250424,132900,488119569,2595,2595,2595,2595,0
20250424,132800,488119569,2595,2595,2595,2595,0
20250424,132700,488119569,2595,2595,2595,2595,0
20250424,132600,488119569,2595,2595,2595,2595,327
20250424,132500,487271004,2595,2595,2595,2595,4
20250424,132400,487260624,2590,2590,2590,2590,80
20250424,132300,487053424,2590,2590,2590,2590,0
20250424,132200,487053424,2590,2590,2590,2590,0
20250424,132100,487053424,2590,2590,2590,2590,736
20250424,132000,485147184,2590,2590,2590,2590,0
20250424,131900,485147184,2590,2590,2590,2590,0
20250424,131800,485147184,2590,2590,2590,2590,0
20250424,131700,485147184,2590,2590,2590,2590,0
20250424,131600,485147184,2590,2590,2590,2590,0
20250424,131500,485147184,2590,2590,2590,2590,0
20250424,131400,485147184,2590,2590,2590,2590,0
20250424,131300,485147184,2590,2590,2590,2590,0
20250424,131200,485147184,2590,2590,2590,2590,69
20250424,131100,484968474,2585,2585,2585,2585,0
20250424,131000,484968474,2585,2585,2585,2585,0
20250424,130900,484968474,2585,2585,2585,2585,0
20250424,130800,484968474,2585,2585,2585,2585,1
20250424,130700,484965889,2585,2585,2585,2585,0
20250424,130600,484965889,2585,2585,2585,2585,0
20250424,130500,484965889,2585,2585,2585,2585,0
20250424,130400,484965889,2585,2585,2585,2585,100
20250424,130300,484707389,2585,2585,2585,2585,0
20250424,130200,484707389,2585,2585,2585,2585,0
20250424,130100,484707389,2585,2585,2585,2585,2
20250424,130000,484702219,2580,2580,2580,2580,60
20250424,125900,484547419,2580,2580,2580,2580,0
20250424,125800,484547419,2580,2580,2580,2580,0
20250424,125700,484547419,2580,2580,2580,2580,0
20250424,125600,484547419,2580,2580,2580,2580,2000
20250424,125500,479387419,2590,2590,2590,2590,0
20250424,125400,479387419,2590,2585,2590,2580,1803
20250424,125300,474730649,2590,2585,2590,2585,1391
20250424,125200,471133709,2585,2585,2585,2585,40
20250424,125100,471030309,2585,2585,2585,2585,0
20250424,125000,471030309,2585,2585,2585,2585,0
20250424,124900,471030309,2585,2585,2585,2585,0
20250424,124800,471030309,2585,2585,2585,2585,1
20250424,124700,471027724,2585,2585,2585,2585,0
20250424,124600,471027724,2585,2590,2590,2585,396
20250424,124500,470003049,2585,2585,2585,2585,1
20250424,124400,470000464,2585,2585,2585,2585,0
20250424,124300,470000464,2585,2585,2585,2585,0
20250424,124200,470000464,2585,2585,2585,2585,10
20250424,124100,469974614,2585,2585,2585,2585,0
20250424,124000,469974614,2585,2585,2585,2585,0
20250424,123900,469974614,2585,2585,2585,2585,1
20250424,123800,469972029,2590,2590,2590,2590,0
20250424,123700,469972029,2590,2590,2590,2590,200
20250424,123600,469454029,2585,2585,2585,2585,1
20250424,123500,469451444,2590,2590,2590,2590,0
20250424,123400,469451444,2590,2590,2590,2590,0
20250424,123300,469451444,2590,2590,2590,2590,0
20250424,123200,469451444,2590,2590,2590,2590,0
20250424,123100,469451444,2590,2590,2590,2590,0
20250424,123000,469451444,2590,2590,2590,2590,159
20250424,122900,469039634,2590,2590,2590,2590,0
20250424,122800,469039634,2590,2590,2590,2590,0
20250424,122700,469039634,2590,2590,2590,2590,0
20250424,122600,469039634,2590,2590,2590,2590,0
20250424,122500,469039634,2590,2590,2590,2590,0
20250424,122400,469039634,2590,2590,2590,2590,0
20250424,122300,469039634,2590,2590,2590,2590,0
20250424,122200,469039634,2590,2590,2590,2590,0
20250424,122100,469039634,2590,2590,2590,2590,0
20250424,122000,469039634,2590,2590,2590,2590,403
20250424,121900,467995864,2590,2590,2590,2590,0
20250424,121800,467995864,2590,2590,2590,2590,0
20250424,121700,467995864,2590,2590,2590,2590,0
20250424,121600,467995864,2590,2590,2590,2590,0
20250424,121500,467995864,2590,2590,2590,2590,0
20250424,121400,467995864,2590,2590,2590,2590,0
20250424,121300,467995864,2590,2590,2590,2590,0
20250424,121200,467995864,2590,2590,2590,2590,0
20250424,121100,467995864,2590,2585,2590,2585,1001
20250424,121000,465403279,2590,2590,2590,2590,233
20250424,120900,464799809,2585,2585,2585,2585,0
20250424,120800,464799809,2585,2585,2585,2585,472
20250424,120700,463579689,2590,2590,2590,2590,1
20250424,120600,463577099,2590,2585,2590,2585,11
20250424,120500,463548614,2585,2585,2585,2585,0
20250424,120400,463548614,2585,2585,2585,2585,0
20250424,120300,463548614,2585,2585,2585,2585,529
20250424,120200,462181149,2585,2585,2585,2585,0
20250424,120100,462181149,2585,2585,2585,2585,0
20250424,120000,462181149,2585,2585,2585,2585,0
20250424,115900,462181149,2585,2585,2585,2585,1
20250424,115800,462178564,2585,2585,2585,2585,0
20250424,115700,462178564,2585,2585,2585,2585,0
20250424,115600,462178564,2585,2585,2585,2585,136
20250424,115500,461827004,2585,2585,2585,2585,1
20250424,115400,461824419,2590,2590,2590,2590,0
20250424,115300,461824419,2590,2590,2590,2590,0
20250424,115200,461824419,2590,2590,2590,2590,200
20250424,115100,461306419,2585,2585,2585,2585,0
20250424,115000,461306419,2585,2585,2585,2585,418
20250424,114900,460225889,2590,2590,2590,2590,0
20250424,114800,460225889,2590,2590,2590,2590,0
20250424,114700,460225889,2590,2590,2590,2585,410
20250424,114600,459163994,2590,2590,2590,2590,8
20250424,114500,459143274,2585,2585,2585,2585,0
20250424,114400,459143274,2585,2585,2585,2585,0
20250424,114300,459143274,2585,2585,2585,2585,0
20250424,114200,459143274,2585,2585,2585,2585,0
20250424,114100,459143274,2585,2585,2585,2585,0
20250424,114000,459143274,2585,2585,2585,2585,6
20250424,113900,459127764,2585,2585,2585,2585,0
20250424,113800,459127764,2585,2585,2585,2585,400
20250424,113700,458093764,2585,2585,2585,2585,0
20250424,113600,458093764,2585,2585,2585,2585,0
20250424,113500,458093764,2585,2585,2585,2585,0
20250424,113400,458093764,2585,2585,2585,2585,0
20250424,113300,458093764,2585,2585,2585,2585,112
20250424,113200,457804244,2585,2585,2585,2585,0
20250424,113100,457804244,2585,2590,2590,2585,3
20250424,113000,457796479,2580,2580,2580,2580,61
20250424,112900,457639099,2580,2580,2580,2580,0
20250424,112800,457639099,2580,2580,2580,2580,0
20250424,112700,457639099,2580,2580,2580,2580,120
20250424,112600,457329499,2590,2590,2590,2590,20
20250424,112500,457277699,2590,2590,2590,2590,0
20250424,112400,457277699,2590,2585,2590,2585,2121
20250424,112300,451794904,2585,2585,2585,2585,0
20250424,112200,451794904,2585,2590,2590,2585,356
20250424,112100,450872869,2590,2590,2590,2590,0
20250424,112000,450872869,2590,2590,2590,2590,0
20250424,111900,450872869,2590,2585,2590,2585,32
20250424,111800,450790139,2585,2585,2585,2585,0
20250424,111700,450790139,2585,2585,2585,2585,0
20250424,111600,450790139,2585,2585,2585,2585,0
20250424,111500,450790139,2585,2590,2590,2585,408
20250424,111400,449734099,2580,2580,2580,2580,0
20250424,111300,449734099,2580,2580,2580,2580,0
20250424,111200,449734099,2580,2585,2585,2580,140
20250424,111100,449372399,2585,2585,2585,2585,0
20250424,111000,449372399,2585,2585,2585,2585,0
20250424,110900,449372399,2585,2585,2585,2585,500
20250424,110800,448079899,2585,2585,2585,2585,3
20250424,110700,448072144,2585,2585,2585,2585,0
20250424,110600,448072144,2585,2585,2585,2585,505
20250424,110500,446766719,2585,2585,2585,2585,0
20250424,110400,446766719,2585,2585,2585,2585,696
20250424,110300,444967559,2590,2590,2590,2590,0
20250424,110200,444967559,2590,2590,2590,2590,0
20250424,110100,444967559,2590,2590,2590,2590,10
20250424,110000,444941659,2590,2590,2590,2590,0
20250424,105900,444941659,2590,2590,2590,2590,200
20250424,105800,444423659,2590,2590,2590,2590,0
20250424,105700,444423659,2590,2590,2590,2590,101
20250424,105600,444162069,2585,2585,2585,2585,150
20250424,105500,443774319,2585,2590,2590,2585,2179
20250424,105400,438130959,2595,2595,2595,2595,100
20250424,105300,437871459,2595,2595,2595,2595,0
20250424,105200,437871459,2595,2595,2595,2595,81
20250424,105100,437661264,2595,2595,2595,2595,100
20250424,105000,437401764,2590,2590,2590,2590,0
20250424,104900,437401764,2590,2590,2590,2590,0
20250424,104800,437401764,2590,2590,2590,2590,0
20250424,104700,437401764,2590,2590,2590,2590,478
20250424,104600,436163744,2590,2590,2590,2590,800
20250424,104500,434091744,2585,2585,2585,2585,0
20250424,104400,434091744,2585,2590,2590,2585,79
20250424,104300,433887524,2585,2585,2585,2585,100
20250424,104200,433629024,2585,2590,2590,2585,80
20250424,104100,433422219,2585,2590,2590,2585,62
20250424,104000,433261944,2585,2585,2585,2585,61
20250424,103900,433104259,2580,2580,2580,2580,0
20250424,103800,433104259,2580,2580,2580,2580,0
20250424,103700,433104259,2580,2580,2580,2580,0
20250424,103600,433104259,2580,2580,2580,2580,639
20250424,103500,431455639,2580,2580,2580,2580,223
20250424,103400,430880299,2575,2575,2575,2575,0
20250424,103300,430880299,2575,2575,2575,2575,1
20250424,103200,430877724,2570,2570,2570,2570,10
20250424,103100,430852024,2575,2575,2575,2575,10
20250424,103000,430826274,2575,2570,2575,2570,719
20250424,102900,428976774,2565,2570,2570,2565,4
20250424,102800,428966504,2570,2580,2580,2570,1275
20250424,102700,425689734,2575,2575,2575,2575,17995
20250424,102600,379352609,2580,2570,2580,2570,8
20250424,102500,379332039,2570,2575,2575,2570,956
20250424,102400,376875109,2575,2570,2575,2565,22238
20250424,102300,319811339,2575,2575,2575,2575,3522
20250424,102200,310742189,2580,2580,2580,2580,1114
20250424,102100,307868069,2585,2585,2585,2585,0
20250424,102000,307868069,2585,2575,2585,2575,352
20250424,101900,306961659,2580,2580,2580,2580,0
20250424,101800,306961659,2580,2580,2580,2580,1213
20250424,101700,303832119,2580,2580,2580,2580,1633
20250424,101600,299618979,2580,2580,2580,2580,1
20250424,101500,299616399,2585,2575,2585,2575,9
20250424,101400,299593204,2580,2580,2580,2580,0
20250424,101300,299593204,2580,2580,2580,2575,4662
20250424,101200,287585014,2575,2580,2580,2575,3899
20250424,101100,277525829,2585,2580,2585,2580,2990
20250424,101000,269811129,2585,2585,2585,2585,0
20250424,100900,269811129,2585,2585,2585,2585,0
20250424,100800,269811129,2585,2585,2585,2585,2005
20250424,100700,264628204,2590,2590,2590,2585,126
20250424,100600,264301874,2590,2590,2590,2590,308
20250424,100500,263504154,2595,2590,2595,2590,4
20250424,100400,263493789,2595,2595,2595,2595,8
20250424,100300,263473029,2595,2595,2595,2595,0
20250424,100200,263473029,2595,2595,2595,2595,1
20250424,100100,263470434,2590,2590,2590,2590,0
20250424,100000,263470434,2590,2590,2590,2590,0
20250424,095900,263470434,2590,2590,2590,2590,1057
20250424,095800,260732804,2590,2590,2590,2590,0
20250424,095700,260732804,2590,2590,2590,2590,0
20250424,095600,260732804,2590,2590,2590,2590,669
20250424,095500,259000094,2590,2590,2590,2590,2500
20250424,095400,252525094,2590,2590,2590,2590,4272
20250424,095300,241460614,2590,2595,2595,2590,2062
20250424,095200,236120019,2590,2595,2595,2590,10007
20250424,095100,210201869,2585,2590,2590,2585,8453
20250424,095000,188347554,2590,2590,2590,2590,0
20250424,094900,188347554,2590,2590,2590,2590,0
20250424,094800,188347554,2590,2590,2590,2590,0
20250424,094700,188347554,2590,2590,2590,2590,0
20250424,094600,188347554,2590,2590,2590,2590,0
20250424,094500,188347554,2590,2590,2590,2590,0
20250424,094400,188347554,2590,2590,2590,2590,1095
20250424,094300,185511504,2590,2590,2590,2590,82
20250424,094200,185299124,2590,2590,2590,2590,0
20250424,094100,185299124,2590,2595,2595,2590,500
20250424,094000,184003259,2600,2600,2600,2590,1237
20250424,093900,180791989,2590,2590,2590,2590,78
20250424,093800,180589969,2595,2595,2595,2595,0
20250424,093700,180589969,2595,2595,2595,2595,1641
20250424,093600,176331574,2600,2600,2600,2600,500
20250424,093500,175031574,2600,2605,2605,2600,4
20250424,093400,175021169,2600,2605,2610,2600,2696
20250424,093300,168004959,2600,2605,2605,2600,3
20250424,093200,167997154,2600,2600,2600,2600,1748
20250424,093100,163452354,2595,2595,2595,2595,84
20250424,093000,163234374,2595,2595,2595,2595,216
20250424,092900,162673854,2595,2590,2595,2590,3219
20250424,092800,154327224,2585,2585,2590,2585,1848
20250424,092700,149550139,2590,2590,2590,2590,0
20250424,092600,149550139,2590,2590,2590,2590,310
20250424,092500,148747239,2590,2590,2590,2590,90
20250424,092400,148514139,2590,2590,2590,2590,150
20250424,092300,148125639,2590,2590,2590,2590,350
20250424,092200,147219139,2590,2590,2590,2590,1153
20250424,092100,144232869,2595,2595,2595,2595,2000
20250424,092000,139042869,2595,2595,2595,2595,700
20250424,091900,137226369,2585,2587,2595,2585,1007
20250424,091800,134621616,2587,2590,2590,2580,4528
20250424,091700,122901420,2595,2590,2595,2590,144
20250424,091600,122527745,2595,2590,2595,2590,2
20250424,091500,122522560,2590,2590,2590,2590,7307
20250424,091400,103597430,2590,2595,2595,2590,3134
20250424,091300,95477325,2595,2595,2600,2595,270
20250424,091200,94775425,2600,2600,2600,2600,30
20250424,091100,94697425,2605,2595,2605,2590,6559
20250424,091000,77701005,2590,2590,2590,2590,0
20250424,090900,77701005,2590,2595,2595,2590,1032
20250424,090800,75025115,2595,2595,2595,2595,102
20250424,090700,74760425,2595,2605,2605,2595,3477
20250424,090600,65715660,2600,2600,2605,2600,697
20250424,090500,63903450,2600,2600,2605,2600,839
20250424,090400,61720770,2600,2605,2605,2600,2356
20250424,090300,55588990,2605,2600,2605,2600,3457
20250424,090200,46588940,2600,2605,2610,2600,4073
20250424,090100,35981830,2605,2595,2605,2595,1699
20250424,090000,31561150,2595,2610,2610,2595,12108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181800 747599414 2615 2615 2615 2615 5445
3 20250424 181700 747599414 2615 2615 2615 2615 0
4 20250424 181600 747599414 2615 2615 2615 2615 0
5 20250424 181500 747599414 2615 2615 2615 2615 0
6 20250424 181400 747599414 2615 2615 2615 2615 0
7 20250424 181300 747599414 2615 2615 2615 2615 0
8 20250424 181200 747599414 2615 2615 2615 2615 0
9 20250424 181100 747599414 2615 2615 2615 2615 0
10 20250424 181000 747599414 2615 2615 2615 2615 0
11 20250424 180900 747599414 2615 2615 2615 2615 0
12 20250424 180800 747599414 2615 2615 2615 2615 0
13 20250424 180700 747599414 2615 2615 2615 2615 0
14 20250424 180600 747599414 2615 2615 2615 2615 0
15 20250424 180500 747599414 2615 2615 2615 2615 0
16 20250424 180400 747599414 2615 2615 2615 2615 0
17 20250424 180300 747599414 2615 2615 2615 2615 0
18 20250424 180200 747599414 2615 2615 2615 2615 0
19 20250424 180100 747599414 2615 2615 2615 2615 0
20 20250424 180000 747599414 2615 2615 2615 2615 0
21 20250424 175900 747599414 2615 2615 2615 2615 0
22 20250424 175800 747599414 2615 2615 2615 2615 0
23 20250424 175700 747599414 2615 2615 2615 2615 0
24 20250424 175600 747599414 2615 2615 2615 2615 0
25 20250424 175500 747599414 2615 2615 2615 2615 0
26 20250424 175400 747599414 2615 2615 2615 2615 0
27 20250424 175300 747599414 2615 2615 2615 2615 0
28 20250424 175200 747599414 2615 2615 2615 2615 0
29 20250424 175100 747599414 2615 2615 2615 2615 0
30 20250424 175000 747599414 2615 2615 2615 2615 0
31 20250424 174900 747599414 2615 2615 2615 2615 0
32 20250424 174800 747599414 2615 2615 2615 2615 5445
33 20250424 174700 747599414 2615 2615 2615 2615 0
34 20250424 174600 747599414 2615 2615 2615 2615 0
35 20250424 174500 747599414 2615 2615 2615 2615 0
36 20250424 174400 747599414 2615 2615 2615 2615 0
37 20250424 174300 747599414 2615 2615 2615 2615 0
38 20250424 174200 747599414 2615 2615 2615 2615 0
39 20250424 174100 747599414 2615 2615 2615 2615 0
40 20250424 174000 747599414 2615 2615 2615 2615 0
41 20250424 173900 747599414 2615 2615 2615 2615 0
42 20250424 173800 747599414 2615 2615 2615 2615 0
43 20250424 173700 747599414 2615 2615 2615 2615 0
44 20250424 173600 747599414 2615 2615 2615 2615 0
45 20250424 173500 747599414 2615 2615 2615 2615 0
46 20250424 173400 747599414 2615 2615 2615 2615 0
47 20250424 173300 747599414 2615 2615 2615 2615 0
48 20250424 173200 747599414 2615 2615 2615 2615 0
49 20250424 173100 747599414 2615 2615 2615 2615 0
50 20250424 173000 747599414 2615 2615 2615 2615 0
51 20250424 172900 747599414 2615 2615 2615 2615 0
52 20250424 172800 747599414 2615 2615 2615 2615 0
53 20250424 172700 747599414 2615 2615 2615 2615 0
54 20250424 172600 747599414 2615 2615 2615 2615 0
55 20250424 172500 747599414 2615 2615 2615 2615 0
56 20250424 172400 747599414 2615 2615 2615 2615 0
57 20250424 172300 747599414 2615 2615 2615 2615 0
58 20250424 172200 747599414 2615 2615 2615 2615 0
59 20250424 172100 747599414 2615 2615 2615 2615 0
60 20250424 172000 747599414 2615 2615 2615 2615 0
61 20250424 171900 747599414 2615 2615 2615 2615 0
62 20250424 171800 747599414 2615 2615 2615 2615 5445
63 20250424 171700 747599414 2615 2615 2615 2615 0
64 20250424 171600 747599414 2615 2615 2615 2615 0
65 20250424 171500 747599414 2615 2615 2615 2615 0
66 20250424 171400 747599414 2615 2615 2615 2615 0
67 20250424 171300 747599414 2615 2615 2615 2615 0
68 20250424 171200 747599414 2615 2615 2615 2615 0
69 20250424 171100 747599414 2615 2615 2615 2615 0
70 20250424 171000 747599414 2615 2615 2615 2615 0
71 20250424 170900 747599414 2615 2615 2615 2615 0
72 20250424 170800 747599414 2615 2615 2615 2615 0
73 20250424 170700 747599414 2615 2615 2615 2615 0
74 20250424 170600 747599414 2615 2615 2615 2615 0
75 20250424 170500 747599414 2615 2615 2615 2615 0
76 20250424 170400 747599414 2615 2615 2615 2615 0
77 20250424 170300 747599414 2615 2615 2615 2615 0
78 20250424 170200 747599414 2615 2615 2615 2615 0
79 20250424 170100 747599414 2615 2615 2615 2615 0
80 20250424 170000 747599414 2615 2615 2615 2615 0
81 20250424 165900 747599414 2615 2615 2615 2615 0
82 20250424 165800 747599414 2615 2615 2615 2615 0
83 20250424 165700 747599414 2615 2615 2615 2615 0
84 20250424 165600 747599414 2615 2615 2615 2615 0
85 20250424 165500 747599414 2615 2615 2615 2615 0
86 20250424 165400 747599414 2615 2615 2615 2615 0
87 20250424 165300 747599414 2615 2615 2615 2615 0
88 20250424 165200 747599414 2615 2615 2615 2615 0
89 20250424 165100 747599414 2615 2615 2615 2615 0
90 20250424 165000 747599414 2615 2615 2615 2615 0
91 20250424 164900 747599414 2615 2615 2615 2615 0
92 20250424 164800 747599414 2615 2615 2615 2615 5445
93 20250424 164700 747599414 2615 2615 2615 2615 0
94 20250424 164600 747599414 2615 2615 2615 2615 0
95 20250424 164500 747599414 2615 2615 2615 2615 0
96 20250424 164400 747599414 2615 2615 2615 2615 0
97 20250424 164300 747599414 2615 2615 2615 2615 0
98 20250424 164200 747599414 2615 2615 2615 2615 0
99 20250424 164100 747599414 2615 2615 2615 2615 0
100 20250424 164000 747599414 2615 2615 2615 2615 0
101 20250424 163900 747599414 2615 2615 2615 2615 0
102 20250424 163800 747599414 2615 2615 2615 2615 0
103 20250424 163700 747599414 2615 2615 2615 2615 0
104 20250424 163600 747599414 2615 2615 2615 2615 0
105 20250424 163500 747599414 2615 2615 2615 2615 0
106 20250424 163400 747599414 2615 2615 2615 2615 0
107 20250424 163300 747599414 2615 2615 2615 2615 0
108 20250424 163200 747599414 2615 2615 2615 2615 0
109 20250424 163100 747599414 2615 2615 2615 2615 0
110 20250424 163000 747599414 2615 2615 2615 2615 0
111 20250424 162900 747599414 2615 2615 2615 2615 0
112 20250424 162800 747599414 2615 2615 2615 2615 0
113 20250424 162700 747599414 2615 2615 2615 2615 0
114 20250424 162600 747599414 2615 2615 2615 2615 0
115 20250424 162500 747599414 2615 2615 2615 2615 0
116 20250424 162400 747599414 2615 2615 2615 2615 0
117 20250424 162300 747599414 2615 2615 2615 2615 0
118 20250424 162200 747599414 2615 2615 2615 2615 0
119 20250424 162100 747599414 2615 2615 2615 2615 0
120 20250424 162000 747599414 2615 2615 2615 2615 0
121 20250424 161900 747599414 2615 2615 2615 2615 0
122 20250424 161800 747599414 2615 2615 2615 2615 5445
123 20250424 161700 747599414 2615 2615 2615 2615 0
124 20250424 161600 747599414 2615 2615 2615 2615 0
125 20250424 161500 747599414 2615 2615 2615 2615 0
126 20250424 161400 747599414 2615 2615 2615 2615 0
127 20250424 161300 747599414 2615 2615 2615 2615 0
128 20250424 161200 747599414 2615 2615 2615 2615 0
129 20250424 161100 747599414 2615 2615 2615 2615 0
130 20250424 161000 747599414 2615 2615 2615 2615 0
131 20250424 160900 747599414 2615 2615 2615 2615 0
132 20250424 160800 747599414 2615 2615 2615 2615 0
133 20250424 160700 747599414 2615 2615 2615 2615 0
134 20250424 160600 747599414 2615 2615 2615 2615 0
135 20250424 160500 747599414 2615 2615 2615 2615 0
136 20250424 160400 747599414 2615 2615 2615 2615 0
137 20250424 160300 747599414 2615 2615 2615 2615 0
138 20250424 160200 747599414 2615 2615 2615 2615 0
139 20250424 160100 747599414 2615 2615 2615 2615 0
140 20250424 160000 747599414 2615 2615 2615 2615 0
141 20250424 155900 747599414 2615 2615 2615 2615 0
142 20250424 155800 747599414 2615 2615 2615 2615 0
143 20250424 155700 747599414 2615 2615 2615 2615 0
144 20250424 155600 747599414 2615 2615 2615 2615 0
145 20250424 155500 747599414 2615 2615 2615 2615 0
146 20250424 155400 747599414 2615 2615 2615 2615 0
147 20250424 155300 747599414 2615 2615 2615 2615 0
148 20250424 155200 747599414 2615 2615 2615 2615 0
149 20250424 155100 747599414 2615 2615 2615 2615 0
150 20250424 155000 747599414 2615 2615 2615 2615 0
151 20250424 154900 747599414 2615 2615 2615 2615 0
152 20250424 154800 747599414 2615 2615 2615 2615 5445
153 20250424 154700 747599414 2615 2615 2615 2615 0
154 20250424 154600 747599414 2615 2615 2615 2615 0
155 20250424 154500 747599414 2615 2615 2615 2615 0
156 20250424 154400 747599414 2615 2615 2615 2615 0
157 20250424 154300 747599414 2615 2615 2615 2615 0
158 20250424 154200 747599414 2615 2615 2615 2615 0
159 20250424 154100 747599414 2615 2615 2615 2615 0
160 20250424 154000 747599414 2615 2615 2615 2615 0
161 20250424 153900 747599414 2615 2615 2615 2615 0
162 20250424 153800 747599414 2615 2615 2615 2615 0
163 20250424 153700 747599414 2615 2615 2615 2615 0
164 20250424 153600 747599414 2615 2615 2615 2615 0
165 20250424 153500 747599414 2615 2615 2615 2615 0
166 20250424 153400 747599414 2615 2615 2615 2615 0
167 20250424 153300 747599414 2615 2615 2615 2615 0
168 20250424 153200 747599414 2615 2615 2615 2615 0
169 20250424 153100 747599414 2615 2615 2615 2615 0
170 20250424 153000 747599414 2615 2615 2615 2615 5445
171 20250424 152900 733360739 2610 2610 2610 2610 0
172 20250424 152800 733360739 2610 2610 2610 2610 0
173 20250424 152700 733360739 2610 2610 2610 2610 0
174 20250424 152600 733360739 2610 2610 2610 2610 0
175 20250424 152500 733360739 2610 2610 2610 2610 0
176 20250424 152400 733360739 2610 2610 2610 2610 0
177 20250424 152300 733360739 2610 2610 2610 2610 0
178 20250424 152200 733360739 2610 2610 2610 2610 0
179 20250424 152100 733360739 2610 2610 2610 2610 0
180 20250424 152000 733360739 2610 2610 2610 2610 0
181 20250424 151900 733360739 2610 2595 2610 2595 366
182 20250424 151800 732406984 2600 2600 2600 2600 100
183 20250424 151700 732146984 2610 2595 2610 2590 3483
184 20250424 151600 723117369 2595 2605 2610 2595 8406
185 20250424 151500 701262289 2600 2605 2605 2600 135
186 20250424 151400 700911274 2605 2610 2610 2605 203
187 20250424 151300 700381529 2610 2610 2610 2610 308
188 20250424 151200 699577649 2610 2610 2610 2610 17
189 20250424 151100 699533279 2610 2610 2610 2610 4000
190 20250424 151000 689093279 2610 2610 2610 2610 0
191 20250424 150900 689093279 2610 2610 2610 2610 1
192 20250424 150800 689090669 2610 2610 2610 2610 500
193 20250424 150700 687785669 2610 2605 2610 2605 4510
194 20250424 150600 676015754 2615 2615 2615 2615 1
195 20250424 150500 676013139 2615 2615 2615 2615 0
196 20250424 150400 676013139 2615 2615 2615 2615 6020
197 20250424 150300 660270839 2615 2615 2615 2615 10
198 20250424 150200 660244689 2615 2605 2615 2605 234
199 20250424 150100 659633369 2605 2605 2605 2605 263
200 20250424 150000 658948254 2605 2605 2610 2600 62
201 20250424 145900 658786744 2615 2615 2615 2605 796
202 20250424 145800 656705754 2615 2610 2615 2610 179
203 20250424 145700 656238559 2610 2610 2610 2610 0
204 20250424 145600 656238559 2610 2610 2610 2610 0
205 20250424 145500 656238559 2610 2610 2610 2610 0
206 20250424 145400 656238559 2610 2610 2610 2610 0
207 20250424 145300 656238559 2610 2605 2615 2605 121
208 20250424 145200 655923149 2615 2615 2615 2615 0
209 20250424 145100 655923149 2615 2615 2615 2615 0
210 20250424 145000 655923149 2615 2615 2615 2615 231
211 20250424 144900 655319084 2615 2610 2615 2610 104
212 20250424 144800 655047624 2605 2605 2605 2605 0
213 20250424 144700 655047624 2605 2605 2605 2605 730
214 20250424 144600 653145974 2615 2605 2615 2605 3901
215 20250424 144500 642965484 2605 2605 2605 2605 138
216 20250424 144400 642605994 2605 2605 2605 2605 1000
217 20250424 144300 640000994 2605 2605 2605 2605 0
218 20250424 144200 640000994 2605 2605 2605 2605 0
219 20250424 144100 640000994 2605 2605 2605 2605 0
220 20250424 144000 640000994 2605 2605 2605 2605 0
221 20250424 143900 640000994 2605 2605 2605 2605 0
222 20250424 143800 640000994 2605 2605 2605 2605 0
223 20250424 143700 640000994 2605 2605 2605 2605 64
224 20250424 143600 639834274 2605 2605 2605 2605 0
225 20250424 143500 639834274 2605 2605 2605 2605 22
226 20250424 143400 639776964 2605 2600 2605 2600 1828
227 20250424 143300 635016164 2605 2605 2605 2605 3
228 20250424 143200 635008349 2605 2605 2605 2605 0
229 20250424 143100 635008349 2605 2605 2605 2605 257
230 20250424 143000 634338864 2600 2600 2600 2600 131
231 20250424 142900 633998264 2605 2605 2605 2595 4519
232 20250424 142800 622245049 2605 2605 2605 2605 0
233 20250424 142700 622245049 2605 2605 2605 2605 2
234 20250424 142600 622239839 2600 2600 2600 2600 300
235 20250424 142500 621459839 2605 2605 2605 2605 60
236 20250424 142400 621303539 2610 2610 2610 2610 0
237 20250424 142300 621303539 2610 2610 2610 2610 228
238 20250424 142200 620708459 2610 2605 2610 2605 2339
239 20250424 142100 614614859 2615 2615 2615 2615 0
240 20250424 142000 614614859 2615 2615 2615 2615 0
241 20250424 141900 614614859 2615 2615 2615 2615 1
242 20250424 141800 614612244 2610 2610 2610 2610 261
243 20250424 141700 613931034 2610 2610 2610 2610 2
244 20250424 141600 613925814 2610 2610 2610 2610 20
245 20250424 141500 613873614 2610 2610 2610 2610 2
246 20250424 141400 613868394 2620 2620 2620 2620 0
247 20250424 141300 613868394 2620 2620 2620 2620 0
248 20250424 141200 613868394 2620 2610 2620 2610 129
249 20250424 141100 613531574 2610 2610 2610 2610 358
250 20250424 141000 612597194 2620 2615 2620 2615 16
251 20250424 140900 612555289 2610 2610 2610 2610 16
252 20250424 140800 612513529 2610 2620 2620 2605 140
253 20250424 140700 612147684 2625 2630 2630 2615 2745
254 20250424 140600 604967424 2630 2615 2630 2615 9226
255 20250424 140500 580755134 2620 2615 2620 2605 9033
256 20250424 140400 557091709 2615 2610 2615 2595 5804
257 20250424 140300 541916514 2610 2605 2610 2605 10111
258 20250424 140200 515527509 2605 2605 2605 2605 4098
259 20250424 140100 504852219 2600 2600 2600 2600 12
260 20250424 140000 504821019 2590 2590 2590 2590 0
261 20250424 135900 504821019 2590 2590 2590 2590 45
262 20250424 135800 504704469 2600 2600 2600 2600 0
263 20250424 135700 504704469 2600 2600 2600 2600 0
264 20250424 135600 504704469 2600 2600 2600 2600 11
265 20250424 135500 504675869 2595 2595 2595 2595 30
266 20250424 135400 504598019 2600 2600 2600 2600 0
267 20250424 135300 504598019 2600 2600 2600 2600 0
268 20250424 135200 504598019 2600 2600 2600 2600 0
269 20250424 135100 504598019 2600 2600 2600 2600 0
270 20250424 135000 504598019 2600 2600 2600 2600 275
271 20250424 134900 503883019 2595 2595 2595 2595 1
272 20250424 134800 503880424 2600 2600 2600 2600 0
273 20250424 134700 503880424 2600 2600 2600 2600 14
274 20250424 134600 503844024 2600 2600 2600 2600 100
275 20250424 134500 503584024 2600 2600 2600 2600 228
276 20250424 134400 502991224 2590 2590 2590 2590 498
277 20250424 134300 501701404 2605 2600 2605 2600 80
278 20250424 134200 501493154 2600 2600 2600 2600 0
279 20250424 134100 501493154 2600 2600 2600 2600 10
280 20250424 134000 501467154 2600 2600 2600 2600 1
281 20250424 133900 501464554 2605 2605 2605 2605 0
282 20250424 133800 501464554 2605 2605 2605 2605 0
283 20250424 133700 501464554 2605 2605 2605 2605 0
284 20250424 133600 501464554 2605 2605 2605 2605 0
285 20250424 133500 501464554 2605 2590 2605 2590 3918
286 20250424 133400 491277759 2600 2600 2600 2600 3
287 20250424 133300 491269959 2600 2595 2600 2595 100
288 20250424 133200 491010399 2595 2595 2595 2595 1
289 20250424 133100 491007804 2595 2595 2595 2595 1036
290 20250424 133000 488319384 2595 2595 2595 2595 77
291 20250424 132900 488119569 2595 2595 2595 2595 0
292 20250424 132800 488119569 2595 2595 2595 2595 0
293 20250424 132700 488119569 2595 2595 2595 2595 0
294 20250424 132600 488119569 2595 2595 2595 2595 327
295 20250424 132500 487271004 2595 2595 2595 2595 4
296 20250424 132400 487260624 2590 2590 2590 2590 80
297 20250424 132300 487053424 2590 2590 2590 2590 0
298 20250424 132200 487053424 2590 2590 2590 2590 0
299 20250424 132100 487053424 2590 2590 2590 2590 736
300 20250424 132000 485147184 2590 2590 2590 2590 0
301 20250424 131900 485147184 2590 2590 2590 2590 0
302 20250424 131800 485147184 2590 2590 2590 2590 0
303 20250424 131700 485147184 2590 2590 2590 2590 0
304 20250424 131600 485147184 2590 2590 2590 2590 0
305 20250424 131500 485147184 2590 2590 2590 2590 0
306 20250424 131400 485147184 2590 2590 2590 2590 0
307 20250424 131300 485147184 2590 2590 2590 2590 0
308 20250424 131200 485147184 2590 2590 2590 2590 69
309 20250424 131100 484968474 2585 2585 2585 2585 0
310 20250424 131000 484968474 2585 2585 2585 2585 0
311 20250424 130900 484968474 2585 2585 2585 2585 0
312 20250424 130800 484968474 2585 2585 2585 2585 1
313 20250424 130700 484965889 2585 2585 2585 2585 0
314 20250424 130600 484965889 2585 2585 2585 2585 0
315 20250424 130500 484965889 2585 2585 2585 2585 0
316 20250424 130400 484965889 2585 2585 2585 2585 100
317 20250424 130300 484707389 2585 2585 2585 2585 0
318 20250424 130200 484707389 2585 2585 2585 2585 0
319 20250424 130100 484707389 2585 2585 2585 2585 2
320 20250424 130000 484702219 2580 2580 2580 2580 60
321 20250424 125900 484547419 2580 2580 2580 2580 0
322 20250424 125800 484547419 2580 2580 2580 2580 0
323 20250424 125700 484547419 2580 2580 2580 2580 0
324 20250424 125600 484547419 2580 2580 2580 2580 2000
325 20250424 125500 479387419 2590 2590 2590 2590 0
326 20250424 125400 479387419 2590 2585 2590 2580 1803
327 20250424 125300 474730649 2590 2585 2590 2585 1391
328 20250424 125200 471133709 2585 2585 2585 2585 40
329 20250424 125100 471030309 2585 2585 2585 2585 0
330 20250424 125000 471030309 2585 2585 2585 2585 0
331 20250424 124900 471030309 2585 2585 2585 2585 0
332 20250424 124800 471030309 2585 2585 2585 2585 1
333 20250424 124700 471027724 2585 2585 2585 2585 0
334 20250424 124600 471027724 2585 2590 2590 2585 396
335 20250424 124500 470003049 2585 2585 2585 2585 1
336 20250424 124400 470000464 2585 2585 2585 2585 0
337 20250424 124300 470000464 2585 2585 2585 2585 0
338 20250424 124200 470000464 2585 2585 2585 2585 10
339 20250424 124100 469974614 2585 2585 2585 2585 0
340 20250424 124000 469974614 2585 2585 2585 2585 0
341 20250424 123900 469974614 2585 2585 2585 2585 1
342 20250424 123800 469972029 2590 2590 2590 2590 0
343 20250424 123700 469972029 2590 2590 2590 2590 200
344 20250424 123600 469454029 2585 2585 2585 2585 1
345 20250424 123500 469451444 2590 2590 2590 2590 0
346 20250424 123400 469451444 2590 2590 2590 2590 0
347 20250424 123300 469451444 2590 2590 2590 2590 0
348 20250424 123200 469451444 2590 2590 2590 2590 0
349 20250424 123100 469451444 2590 2590 2590 2590 0
350 20250424 123000 469451444 2590 2590 2590 2590 159
351 20250424 122900 469039634 2590 2590 2590 2590 0
352 20250424 122800 469039634 2590 2590 2590 2590 0
353 20250424 122700 469039634 2590 2590 2590 2590 0
354 20250424 122600 469039634 2590 2590 2590 2590 0
355 20250424 122500 469039634 2590 2590 2590 2590 0
356 20250424 122400 469039634 2590 2590 2590 2590 0
357 20250424 122300 469039634 2590 2590 2590 2590 0
358 20250424 122200 469039634 2590 2590 2590 2590 0
359 20250424 122100 469039634 2590 2590 2590 2590 0
360 20250424 122000 469039634 2590 2590 2590 2590 403
361 20250424 121900 467995864 2590 2590 2590 2590 0
362 20250424 121800 467995864 2590 2590 2590 2590 0
363 20250424 121700 467995864 2590 2590 2590 2590 0
364 20250424 121600 467995864 2590 2590 2590 2590 0
365 20250424 121500 467995864 2590 2590 2590 2590 0
366 20250424 121400 467995864 2590 2590 2590 2590 0
367 20250424 121300 467995864 2590 2590 2590 2590 0
368 20250424 121200 467995864 2590 2590 2590 2590 0
369 20250424 121100 467995864 2590 2585 2590 2585 1001
370 20250424 121000 465403279 2590 2590 2590 2590 233
371 20250424 120900 464799809 2585 2585 2585 2585 0
372 20250424 120800 464799809 2585 2585 2585 2585 472
373 20250424 120700 463579689 2590 2590 2590 2590 1
374 20250424 120600 463577099 2590 2585 2590 2585 11
375 20250424 120500 463548614 2585 2585 2585 2585 0
376 20250424 120400 463548614 2585 2585 2585 2585 0
377 20250424 120300 463548614 2585 2585 2585 2585 529
378 20250424 120200 462181149 2585 2585 2585 2585 0
379 20250424 120100 462181149 2585 2585 2585 2585 0
380 20250424 120000 462181149 2585 2585 2585 2585 0
381 20250424 115900 462181149 2585 2585 2585 2585 1
382 20250424 115800 462178564 2585 2585 2585 2585 0
383 20250424 115700 462178564 2585 2585 2585 2585 0
384 20250424 115600 462178564 2585 2585 2585 2585 136
385 20250424 115500 461827004 2585 2585 2585 2585 1
386 20250424 115400 461824419 2590 2590 2590 2590 0
387 20250424 115300 461824419 2590 2590 2590 2590 0
388 20250424 115200 461824419 2590 2590 2590 2590 200
389 20250424 115100 461306419 2585 2585 2585 2585 0
390 20250424 115000 461306419 2585 2585 2585 2585 418
391 20250424 114900 460225889 2590 2590 2590 2590 0
392 20250424 114800 460225889 2590 2590 2590 2590 0
393 20250424 114700 460225889 2590 2590 2590 2585 410
394 20250424 114600 459163994 2590 2590 2590 2590 8
395 20250424 114500 459143274 2585 2585 2585 2585 0
396 20250424 114400 459143274 2585 2585 2585 2585 0
397 20250424 114300 459143274 2585 2585 2585 2585 0
398 20250424 114200 459143274 2585 2585 2585 2585 0
399 20250424 114100 459143274 2585 2585 2585 2585 0
400 20250424 114000 459143274 2585 2585 2585 2585 6
401 20250424 113900 459127764 2585 2585 2585 2585 0
402 20250424 113800 459127764 2585 2585 2585 2585 400
403 20250424 113700 458093764 2585 2585 2585 2585 0
404 20250424 113600 458093764 2585 2585 2585 2585 0
405 20250424 113500 458093764 2585 2585 2585 2585 0
406 20250424 113400 458093764 2585 2585 2585 2585 0
407 20250424 113300 458093764 2585 2585 2585 2585 112
408 20250424 113200 457804244 2585 2585 2585 2585 0
409 20250424 113100 457804244 2585 2590 2590 2585 3
410 20250424 113000 457796479 2580 2580 2580 2580 61
411 20250424 112900 457639099 2580 2580 2580 2580 0
412 20250424 112800 457639099 2580 2580 2580 2580 0
413 20250424 112700 457639099 2580 2580 2580 2580 120
414 20250424 112600 457329499 2590 2590 2590 2590 20
415 20250424 112500 457277699 2590 2590 2590 2590 0
416 20250424 112400 457277699 2590 2585 2590 2585 2121
417 20250424 112300 451794904 2585 2585 2585 2585 0
418 20250424 112200 451794904 2585 2590 2590 2585 356
419 20250424 112100 450872869 2590 2590 2590 2590 0
420 20250424 112000 450872869 2590 2590 2590 2590 0
421 20250424 111900 450872869 2590 2585 2590 2585 32
422 20250424 111800 450790139 2585 2585 2585 2585 0
423 20250424 111700 450790139 2585 2585 2585 2585 0
424 20250424 111600 450790139 2585 2585 2585 2585 0
425 20250424 111500 450790139 2585 2590 2590 2585 408
426 20250424 111400 449734099 2580 2580 2580 2580 0
427 20250424 111300 449734099 2580 2580 2580 2580 0
428 20250424 111200 449734099 2580 2585 2585 2580 140
429 20250424 111100 449372399 2585 2585 2585 2585 0
430 20250424 111000 449372399 2585 2585 2585 2585 0
431 20250424 110900 449372399 2585 2585 2585 2585 500
432 20250424 110800 448079899 2585 2585 2585 2585 3
433 20250424 110700 448072144 2585 2585 2585 2585 0
434 20250424 110600 448072144 2585 2585 2585 2585 505
435 20250424 110500 446766719 2585 2585 2585 2585 0
436 20250424 110400 446766719 2585 2585 2585 2585 696
437 20250424 110300 444967559 2590 2590 2590 2590 0
438 20250424 110200 444967559 2590 2590 2590 2590 0
439 20250424 110100 444967559 2590 2590 2590 2590 10
440 20250424 110000 444941659 2590 2590 2590 2590 0
441 20250424 105900 444941659 2590 2590 2590 2590 200
442 20250424 105800 444423659 2590 2590 2590 2590 0
443 20250424 105700 444423659 2590 2590 2590 2590 101
444 20250424 105600 444162069 2585 2585 2585 2585 150
445 20250424 105500 443774319 2585 2590 2590 2585 2179
446 20250424 105400 438130959 2595 2595 2595 2595 100
447 20250424 105300 437871459 2595 2595 2595 2595 0
448 20250424 105200 437871459 2595 2595 2595 2595 81
449 20250424 105100 437661264 2595 2595 2595 2595 100
450 20250424 105000 437401764 2590 2590 2590 2590 0
451 20250424 104900 437401764 2590 2590 2590 2590 0
452 20250424 104800 437401764 2590 2590 2590 2590 0
453 20250424 104700 437401764 2590 2590 2590 2590 478
454 20250424 104600 436163744 2590 2590 2590 2590 800
455 20250424 104500 434091744 2585 2585 2585 2585 0
456 20250424 104400 434091744 2585 2590 2590 2585 79
457 20250424 104300 433887524 2585 2585 2585 2585 100
458 20250424 104200 433629024 2585 2590 2590 2585 80
459 20250424 104100 433422219 2585 2590 2590 2585 62
460 20250424 104000 433261944 2585 2585 2585 2585 61
461 20250424 103900 433104259 2580 2580 2580 2580 0
462 20250424 103800 433104259 2580 2580 2580 2580 0
463 20250424 103700 433104259 2580 2580 2580 2580 0
464 20250424 103600 433104259 2580 2580 2580 2580 639
465 20250424 103500 431455639 2580 2580 2580 2580 223
466 20250424 103400 430880299 2575 2575 2575 2575 0
467 20250424 103300 430880299 2575 2575 2575 2575 1
468 20250424 103200 430877724 2570 2570 2570 2570 10
469 20250424 103100 430852024 2575 2575 2575 2575 10
470 20250424 103000 430826274 2575 2570 2575 2570 719
471 20250424 102900 428976774 2565 2570 2570 2565 4
472 20250424 102800 428966504 2570 2580 2580 2570 1275
473 20250424 102700 425689734 2575 2575 2575 2575 17995
474 20250424 102600 379352609 2580 2570 2580 2570 8
475 20250424 102500 379332039 2570 2575 2575 2570 956
476 20250424 102400 376875109 2575 2570 2575 2565 22238
477 20250424 102300 319811339 2575 2575 2575 2575 3522
478 20250424 102200 310742189 2580 2580 2580 2580 1114
479 20250424 102100 307868069 2585 2585 2585 2585 0
480 20250424 102000 307868069 2585 2575 2585 2575 352
481 20250424 101900 306961659 2580 2580 2580 2580 0
482 20250424 101800 306961659 2580 2580 2580 2580 1213
483 20250424 101700 303832119 2580 2580 2580 2580 1633
484 20250424 101600 299618979 2580 2580 2580 2580 1
485 20250424 101500 299616399 2585 2575 2585 2575 9
486 20250424 101400 299593204 2580 2580 2580 2580 0
487 20250424 101300 299593204 2580 2580 2580 2575 4662
488 20250424 101200 287585014 2575 2580 2580 2575 3899
489 20250424 101100 277525829 2585 2580 2585 2580 2990
490 20250424 101000 269811129 2585 2585 2585 2585 0
491 20250424 100900 269811129 2585 2585 2585 2585 0
492 20250424 100800 269811129 2585 2585 2585 2585 2005
493 20250424 100700 264628204 2590 2590 2590 2585 126
494 20250424 100600 264301874 2590 2590 2590 2590 308
495 20250424 100500 263504154 2595 2590 2595 2590 4
496 20250424 100400 263493789 2595 2595 2595 2595 8
497 20250424 100300 263473029 2595 2595 2595 2595 0
498 20250424 100200 263473029 2595 2595 2595 2595 1
499 20250424 100100 263470434 2590 2590 2590 2590 0
500 20250424 100000 263470434 2590 2590 2590 2590 0
501 20250424 095900 263470434 2590 2590 2590 2590 1057
502 20250424 095800 260732804 2590 2590 2590 2590 0
503 20250424 095700 260732804 2590 2590 2590 2590 0
504 20250424 095600 260732804 2590 2590 2590 2590 669
505 20250424 095500 259000094 2590 2590 2590 2590 2500
506 20250424 095400 252525094 2590 2590 2590 2590 4272
507 20250424 095300 241460614 2590 2595 2595 2590 2062
508 20250424 095200 236120019 2590 2595 2595 2590 10007
509 20250424 095100 210201869 2585 2590 2590 2585 8453
510 20250424 095000 188347554 2590 2590 2590 2590 0
511 20250424 094900 188347554 2590 2590 2590 2590 0
512 20250424 094800 188347554 2590 2590 2590 2590 0
513 20250424 094700 188347554 2590 2590 2590 2590 0
514 20250424 094600 188347554 2590 2590 2590 2590 0
515 20250424 094500 188347554 2590 2590 2590 2590 0
516 20250424 094400 188347554 2590 2590 2590 2590 1095
517 20250424 094300 185511504 2590 2590 2590 2590 82
518 20250424 094200 185299124 2590 2590 2590 2590 0
519 20250424 094100 185299124 2590 2595 2595 2590 500
520 20250424 094000 184003259 2600 2600 2600 2590 1237
521 20250424 093900 180791989 2590 2590 2590 2590 78
522 20250424 093800 180589969 2595 2595 2595 2595 0
523 20250424 093700 180589969 2595 2595 2595 2595 1641
524 20250424 093600 176331574 2600 2600 2600 2600 500
525 20250424 093500 175031574 2600 2605 2605 2600 4
526 20250424 093400 175021169 2600 2605 2610 2600 2696
527 20250424 093300 168004959 2600 2605 2605 2600 3
528 20250424 093200 167997154 2600 2600 2600 2600 1748
529 20250424 093100 163452354 2595 2595 2595 2595 84
530 20250424 093000 163234374 2595 2595 2595 2595 216
531 20250424 092900 162673854 2595 2590 2595 2590 3219
532 20250424 092800 154327224 2585 2585 2590 2585 1848
533 20250424 092700 149550139 2590 2590 2590 2590 0
534 20250424 092600 149550139 2590 2590 2590 2590 310
535 20250424 092500 148747239 2590 2590 2590 2590 90
536 20250424 092400 148514139 2590 2590 2590 2590 150
537 20250424 092300 148125639 2590 2590 2590 2590 350
538 20250424 092200 147219139 2590 2590 2590 2590 1153
539 20250424 092100 144232869 2595 2595 2595 2595 2000
540 20250424 092000 139042869 2595 2595 2595 2595 700
541 20250424 091900 137226369 2585 2587 2595 2585 1007
542 20250424 091800 134621616 2587 2590 2590 2580 4528
543 20250424 091700 122901420 2595 2590 2595 2590 144
544 20250424 091600 122527745 2595 2590 2595 2590 2
545 20250424 091500 122522560 2590 2590 2590 2590 7307
546 20250424 091400 103597430 2590 2595 2595 2590 3134
547 20250424 091300 95477325 2595 2595 2600 2595 270
548 20250424 091200 94775425 2600 2600 2600 2600 30
549 20250424 091100 94697425 2605 2595 2605 2590 6559
550 20250424 091000 77701005 2590 2590 2590 2590 0
551 20250424 090900 77701005 2590 2595 2595 2590 1032
552 20250424 090800 75025115 2595 2595 2595 2595 102
553 20250424 090700 74760425 2595 2605 2605 2595 3477
554 20250424 090600 65715660 2600 2600 2605 2600 697
555 20250424 090500 63903450 2600 2600 2605 2600 839
556 20250424 090400 61720770 2600 2605 2605 2600 2356
557 20250424 090300 55588990 2605 2600 2605 2600 3457
558 20250424 090200 46588940 2600 2605 2610 2600 4073
559 20250424 090100 35981830 2605 2595 2605 2595 1699
560 20250424 090000 31561150 2595 2610 2610 2595 12108