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
001210/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181800,816798499,1202,1202,1202,1202,31436
20250424,181700,816798499,1202,1202,1202,1202,0
20250424,181600,816798499,1202,1202,1202,1202,0
20250424,181500,816798499,1202,1202,1202,1202,0
20250424,181400,816798499,1202,1202,1202,1202,0
20250424,181300,816798499,1202,1202,1202,1202,0
20250424,181200,816798499,1202,1202,1202,1202,0
20250424,181100,816798499,1202,1202,1202,1202,0
20250424,181000,816798499,1202,1202,1202,1202,0
20250424,180900,816798499,1202,1202,1202,1202,0
20250424,180800,816798499,1202,1202,1202,1202,0
20250424,180700,816798499,1202,1202,1202,1202,0
20250424,180600,816798499,1202,1202,1202,1202,0
20250424,180500,816798499,1202,1202,1202,1202,0
20250424,180400,816798499,1202,1202,1202,1202,0
20250424,180300,816798499,1202,1202,1202,1202,0
20250424,180200,816798499,1202,1202,1202,1202,0
20250424,180100,816798499,1202,1202,1202,1202,0
20250424,180000,816798499,1202,1202,1202,1202,0
20250424,175900,816798499,1202,1202,1202,1202,0
20250424,175800,816798499,1202,1202,1202,1202,0
20250424,175700,816798499,1202,1202,1202,1202,0
20250424,175600,816798499,1202,1202,1202,1202,0
20250424,175500,816798499,1202,1202,1202,1202,0
20250424,175400,816798499,1202,1202,1202,1202,0
20250424,175300,816798499,1202,1202,1202,1202,0
20250424,175200,816798499,1202,1202,1202,1202,0
20250424,175100,816798499,1202,1202,1202,1202,0
20250424,175000,816798499,1202,1202,1202,1202,0
20250424,174900,816798499,1202,1202,1202,1202,0
20250424,174800,816798499,1202,1202,1202,1202,31436
20250424,174700,816798499,1202,1202,1202,1202,0
20250424,174600,816798499,1202,1202,1202,1202,0
20250424,174500,816798499,1202,1202,1202,1202,0
20250424,174400,816798499,1202,1202,1202,1202,0
20250424,174300,816798499,1202,1202,1202,1202,0
20250424,174200,816798499,1202,1202,1202,1202,0
20250424,174100,816798499,1202,1202,1202,1202,0
20250424,174000,816798499,1202,1202,1202,1202,0
20250424,173900,816798499,1202,1202,1202,1202,0
20250424,173800,816798499,1202,1202,1202,1202,0
20250424,173700,816798499,1202,1202,1202,1202,0
20250424,173600,816798499,1202,1202,1202,1202,0
20250424,173500,816798499,1202,1202,1202,1202,0
20250424,173400,816798499,1202,1202,1202,1202,0
20250424,173300,816798499,1202,1202,1202,1202,0
20250424,173200,816798499,1202,1202,1202,1202,0
20250424,173100,816798499,1202,1202,1202,1202,0
20250424,173000,816798499,1202,1202,1202,1202,0
20250424,172900,816798499,1202,1202,1202,1202,0
20250424,172800,816798499,1202,1202,1202,1202,0
20250424,172700,816798499,1202,1202,1202,1202,0
20250424,172600,816798499,1202,1202,1202,1202,0
20250424,172500,816798499,1202,1202,1202,1202,0
20250424,172400,816798499,1202,1202,1202,1202,0
20250424,172300,816798499,1202,1202,1202,1202,0
20250424,172200,816798499,1202,1202,1202,1202,0
20250424,172100,816798499,1202,1202,1202,1202,0
20250424,172000,816798499,1202,1202,1202,1202,0
20250424,171900,816798499,1202,1202,1202,1202,0
20250424,171800,816798499,1202,1202,1202,1202,31436
20250424,171700,816798499,1202,1202,1202,1202,0
20250424,171600,816798499,1202,1202,1202,1202,0
20250424,171500,816798499,1202,1202,1202,1202,0
20250424,171400,816798499,1202,1202,1202,1202,0
20250424,171300,816798499,1202,1202,1202,1202,0
20250424,171200,816798499,1202,1202,1202,1202,0
20250424,171100,816798499,1202,1202,1202,1202,0
20250424,171000,816798499,1202,1202,1202,1202,0
20250424,170900,816798499,1202,1202,1202,1202,0
20250424,170800,816798499,1202,1202,1202,1202,0
20250424,170700,816798499,1202,1202,1202,1202,0
20250424,170600,816798499,1202,1202,1202,1202,0
20250424,170500,816798499,1202,1202,1202,1202,0
20250424,170400,816798499,1202,1202,1202,1202,0
20250424,170300,816798499,1202,1202,1202,1202,0
20250424,170200,816798499,1202,1202,1202,1202,0
20250424,170100,816798499,1202,1202,1202,1202,0
20250424,170000,816798499,1202,1202,1202,1202,0
20250424,165900,816798499,1202,1202,1202,1202,0
20250424,165800,816798499,1202,1202,1202,1202,0
20250424,165700,816798499,1202,1202,1202,1202,0
20250424,165600,816798499,1202,1202,1202,1202,0
20250424,165500,816798499,1202,1202,1202,1202,0
20250424,165400,816798499,1202,1202,1202,1202,0
20250424,165300,816798499,1202,1202,1202,1202,0
20250424,165200,816798499,1202,1202,1202,1202,0
20250424,165100,816798499,1202,1202,1202,1202,0
20250424,165000,816798499,1202,1202,1202,1202,0
20250424,164900,816798499,1202,1202,1202,1202,0
20250424,164800,816798499,1202,1202,1202,1202,31436
20250424,164700,816798499,1202,1202,1202,1202,0
20250424,164600,816798499,1202,1202,1202,1202,0
20250424,164500,816798499,1202,1202,1202,1202,0
20250424,164400,816798499,1202,1202,1202,1202,0
20250424,164300,816798499,1202,1202,1202,1202,0
20250424,164200,816798499,1202,1202,1202,1202,0
20250424,164100,816798499,1202,1202,1202,1202,0
20250424,164000,816798499,1202,1202,1202,1202,0
20250424,163900,816798499,1202,1202,1202,1202,0
20250424,163800,816798499,1202,1202,1202,1202,0
20250424,163700,816798499,1202,1202,1202,1202,0
20250424,163600,816798499,1202,1202,1202,1202,0
20250424,163500,816798499,1202,1202,1202,1202,0
20250424,163400,816798499,1202,1202,1202,1202,0
20250424,163300,816798499,1202,1202,1202,1202,0
20250424,163200,816798499,1202,1202,1202,1202,0
20250424,163100,816798499,1202,1202,1202,1202,0
20250424,163000,816798499,1202,1202,1202,1202,0
20250424,162900,816798499,1202,1202,1202,1202,0
20250424,162800,816798499,1202,1202,1202,1202,0
20250424,162700,816798499,1202,1202,1202,1202,0
20250424,162600,816798499,1202,1202,1202,1202,0
20250424,162500,816798499,1202,1202,1202,1202,0
20250424,162400,816798499,1202,1202,1202,1202,0
20250424,162300,816798499,1202,1202,1202,1202,0
20250424,162200,816798499,1202,1202,1202,1202,0
20250424,162100,816798499,1202,1202,1202,1202,0
20250424,162000,816798499,1202,1202,1202,1202,0
20250424,161900,816798499,1202,1202,1202,1202,0
20250424,161800,816798499,1202,1202,1202,1202,31436
20250424,161700,816798499,1202,1202,1202,1202,0
20250424,161600,816798499,1202,1202,1202,1202,0
20250424,161500,816798499,1202,1202,1202,1202,0
20250424,161400,816798499,1202,1202,1202,1202,0
20250424,161300,816798499,1202,1202,1202,1202,0
20250424,161200,816798499,1202,1202,1202,1202,0
20250424,161100,816798499,1202,1202,1202,1202,0
20250424,161000,816798499,1202,1202,1202,1202,0
20250424,160900,816798499,1202,1202,1202,1202,0
20250424,160800,816798499,1202,1202,1202,1202,0
20250424,160700,816798499,1202,1202,1202,1202,0
20250424,160600,816798499,1202,1202,1202,1202,0
20250424,160500,816798499,1202,1202,1202,1202,0
20250424,160400,816798499,1202,1202,1202,1202,0
20250424,160300,816798499,1202,1202,1202,1202,0
20250424,160200,816798499,1202,1202,1202,1202,0
20250424,160100,816798499,1202,1202,1202,1202,0
20250424,160000,816798499,1202,1202,1202,1202,0
20250424,155900,816798499,1202,1202,1202,1202,0
20250424,155800,816798499,1202,1202,1202,1202,0
20250424,155700,816798499,1202,1202,1202,1202,0
20250424,155600,816798499,1202,1202,1202,1202,0
20250424,155500,816798499,1202,1202,1202,1202,0
20250424,155400,816798499,1202,1202,1202,1202,0
20250424,155300,816798499,1202,1202,1202,1202,0
20250424,155200,816798499,1202,1202,1202,1202,0
20250424,155100,816798499,1202,1202,1202,1202,0
20250424,155000,816798499,1202,1202,1202,1202,0
20250424,154900,816798499,1202,1202,1202,1202,0
20250424,154800,816798499,1202,1202,1202,1202,31436
20250424,154700,816798499,1202,1202,1202,1202,0
20250424,154600,816798499,1202,1202,1202,1202,0
20250424,154500,816798499,1202,1202,1202,1202,0
20250424,154400,816798499,1202,1202,1202,1202,0
20250424,154300,816798499,1202,1202,1202,1202,0
20250424,154200,816798499,1202,1202,1202,1202,0
20250424,154100,816798499,1202,1202,1202,1202,0
20250424,154000,816798499,1202,1202,1202,1202,0
20250424,153900,816798499,1202,1202,1202,1202,0
20250424,153800,816798499,1202,1202,1202,1202,0
20250424,153700,816798499,1202,1202,1202,1202,0
20250424,153600,816798499,1202,1202,1202,1202,0
20250424,153500,816798499,1202,1202,1202,1202,0
20250424,153400,816798499,1202,1202,1202,1202,0
20250424,153300,816798499,1202,1202,1202,1202,0
20250424,153200,816798499,1202,1202,1202,1202,31436
20250424,153100,779012427,1150,1150,1150,1150,0
20250424,153000,779012427,1150,1150,1150,1150,0
20250424,152900,779012427,1150,1150,1150,1150,0
20250424,152800,779012427,1150,1150,1150,1150,0
20250424,152700,779012427,1150,1150,1150,1150,0
20250424,152600,779012427,1150,1150,1150,1150,0
20250424,152500,779012427,1150,1150,1150,1150,0
20250424,152400,779012427,1150,1150,1150,1150,0
20250424,152300,779012427,1150,1150,1150,1150,0
20250424,152200,779012427,1150,1150,1150,1150,0
20250424,152100,779012427,1150,1150,1150,1150,0
20250424,152000,779012427,1150,1150,1150,1150,0
20250424,151900,779012427,1150,1118,1150,1118,11831
20250424,151800,765578324,1118,1111,1118,1111,2
20250424,151700,765576095,1119,1119,1119,1112,3590
20250424,151600,761558892,1113,1119,1120,1113,748
20250424,151500,760725117,1119,1119,1119,1119,100
20250424,151400,760613217,1119,1119,1119,1119,1646
20250424,151300,758771343,1119,1119,1119,1119,70
20250424,151200,758693013,1119,1119,1120,1116,2867
20250424,151100,755482633,1119,1128,1128,1113,124
20250424,151000,755343401,1129,1108,1129,1108,7225
20250424,150900,747311551,1107,1105,1107,1105,2112
20250424,150800,744974806,1105,1107,1108,1100,3565
20250424,150700,741040914,1107,1113,1113,1100,5625
20250424,150600,734837700,1112,1120,1120,1109,5450
20250424,150500,728752538,1120,1129,1129,1120,6080
20250424,150400,721914611,1129,1138,1138,1129,1512
20250424,150300,720205772,1134,1140,1140,1134,906
20250424,150200,719178337,1143,1141,1147,1137,4765
20250424,150100,713748618,1142,1151,1152,1142,1604
20250424,150000,711916113,1152,1151,1152,1151,292
20250424,145900,711580018,1151,1150,1151,1150,157
20250424,145800,711399382,1151,1151,1151,1151,103
20250424,145700,711280829,1151,1151,1151,1151,679
20250424,145600,710499300,1158,1175,1205,1141,24005
20250424,145500,682561267,1180,1133,1180,1133,30815
20250424,145400,646818732,1132,1143,1143,1131,12535
20250424,145300,632623662,1133,1140,1140,1133,1001
20250424,145200,631488937,1141,1132,1141,1132,2116
20250424,145100,629087174,1132,1132,1132,1132,50
20250424,145000,629030574,1126,1134,1134,1126,3034
20250424,144900,625611589,1126,1126,1127,1126,12593
20250424,144800,611431794,1126,1127,1127,1126,2092
20250424,144700,609074133,1127,1127,1127,1127,1
20250424,144600,609073006,1126,1136,1136,1126,462
20250424,144500,608552048,1136,1130,1138,1130,423
20250424,144400,608072402,1129,1129,1129,1129,178
20250424,144300,607871440,1129,1128,1130,1126,460
20250424,144200,607353210,1122,1130,1131,1122,512
20250424,144100,606778646,1130,1131,1131,1121,716
20250424,144000,605973481,1129,1132,1132,1129,4432
20250424,143900,600963743,1139,1138,1139,1138,37
20250424,143800,600921636,1134,1138,1138,1134,1091
20250424,143700,599683316,1138,1138,1138,1138,0
20250424,143600,599683316,1138,1138,1138,1138,56
20250424,143500,599619588,1139,1139,1139,1139,0
20250424,143400,599619588,1139,1139,1139,1139,0
20250424,143300,599619588,1139,1135,1139,1135,83
20250424,143200,599525375,1136,1136,1138,1136,102
20250424,143100,599409303,1140,1135,1141,1135,104
20250424,143000,599290747,1136,1137,1137,1136,42
20250424,142900,599242995,1144,1139,1144,1138,716
20250424,142800,598427539,1151,1151,1151,1151,0
20250424,142700,598427539,1151,1136,1155,1136,4427
20250424,142600,593322322,1140,1147,1155,1140,6655
20250424,142500,585707032,1144,1132,1144,1132,6590
20250424,142400,578197982,1132,1126,1132,1126,5833
20250424,142300,571618088,1126,1126,1126,1126,5
20250424,142200,571612458,1126,1118,1126,1118,900
20250424,142100,570603365,1118,1115,1118,1112,2690
20250424,142000,567611771,1116,1119,1119,1116,311
20250424,141900,567264692,1121,1120,1121,1116,2539
20250424,141800,564426839,1127,1129,1130,1121,365
20250424,141700,564016950,1129,1120,1129,1119,988
20250424,141600,562909210,1128,1130,1130,1119,566
20250424,141500,562273726,1122,1115,1130,1115,3851
20250424,141400,557964590,1115,1105,1115,1104,8466
20250424,141300,548603122,1106,1106,1106,1106,0
20250424,141200,548603122,1106,1112,1112,1106,5192
20250424,141100,542852193,1112,1115,1115,1112,2645
20250424,141000,539903097,1115,1122,1124,1115,11065
20250424,140900,527539909,1122,1129,1129,1122,1712
20250424,140800,525616356,1124,1130,1130,1124,179
20250424,140700,525414960,1131,1131,1131,1131,0
20250424,140600,525414960,1131,1131,1132,1131,4
20250424,140500,525410435,1131,1133,1134,1127,17685
20250424,140400,505397967,1133,1132,1133,1132,666
20250424,140300,504643839,1132,1131,1132,1131,7624
20250424,140200,496020610,1131,1137,1137,1131,12331
20250424,140100,482067277,1139,1144,1144,1139,16176
20250424,140000,463585780,1145,1147,1147,1145,2570
20250424,135900,460640736,1148,1155,1155,1148,8068
20250424,135800,451354822,1162,1162,1162,1162,0
20250424,135700,451354822,1162,1162,1162,1162,30
20250424,135600,451319962,1163,1163,1163,1163,0
20250424,135500,451319962,1163,1163,1163,1163,1
20250424,135400,451318799,1166,1163,1167,1163,250
20250424,135300,451027519,1157,1156,1158,1156,4143
20250424,135200,446234490,1157,1156,1157,1156,5001
20250424,135100,440453333,1156,1156,1156,1156,0
20250424,135000,440453333,1156,1156,1156,1156,0
20250424,134900,440453333,1156,1157,1157,1152,372
20250424,134800,440024611,1153,1153,1153,1153,10
20250424,134700,440013081,1157,1157,1157,1157,877
20250424,134600,438998392,1157,1155,1158,1154,1033
20250424,134500,437805187,1159,1159,1159,1159,0
20250424,134400,437805187,1159,1156,1159,1156,49
20250424,134300,437748488,1153,1152,1153,1152,898
20250424,134200,436713143,1150,1153,1153,1149,3317
20250424,134100,432895643,1151,1152,1154,1151,2031
20250424,134000,430556872,1152,1152,1152,1152,601
20250424,133900,429864520,1155,1155,1155,1155,0
20250424,133800,429864520,1155,1159,1163,1155,8628
20250424,133700,419875709,1165,1161,1166,1159,1084
20250424,133600,418615446,1159,1166,1166,1159,15968
20250424,133500,400048764,1166,1166,1166,1166,0
20250424,133400,400048764,1166,1166,1166,1166,0
20250424,133300,400048764,1166,1167,1167,1166,1599
20250424,133200,398182853,1167,1168,1168,1167,1197
20250424,133100,396785794,1172,1172,1172,1172,172
20250424,133000,396584210,1172,1172,1172,1172,0
20250424,132900,396584210,1172,1172,1172,1172,0
20250424,132800,396584210,1172,1166,1172,1166,46
20250424,132700,396530568,1166,1166,1166,1166,0
20250424,132600,396530568,1166,1166,1166,1166,126
20250424,132500,396383652,1166,1166,1166,1166,200
20250424,132400,396150452,1166,1173,1173,1166,3891
20250424,132300,391606084,1173,1173,1173,1173,1
20250424,132200,391604911,1167,1167,1167,1167,0
20250424,132100,391604911,1167,1167,1167,1167,0
20250424,132000,391604911,1167,1167,1167,1167,86
20250424,131900,391504549,1173,1173,1173,1173,958
20250424,131800,390380815,1172,1169,1172,1167,1016
20250424,131700,389191688,1166,1166,1166,1166,0
20250424,131600,389191688,1166,1172,1172,1166,22402
20250424,131500,362994123,1176,1176,1176,1176,0
20250424,131400,362994123,1176,1176,1176,1176,0
20250424,131300,362994123,1176,1176,1176,1176,0
20250424,131200,362994123,1176,1176,1176,1176,0
20250424,131100,362994123,1176,1176,1176,1176,0
20250424,131000,362994123,1176,1176,1176,1176,0
20250424,130900,362994123,1176,1175,1176,1175,1019
20250424,130800,361796779,1175,1175,1176,1175,4227
20250424,130700,356826612,1172,1172,1172,1172,167
20250424,130600,356630888,1172,1172,1172,1172,0
20250424,130500,356630888,1172,1172,1172,1172,0
20250424,130400,356630888,1172,1172,1172,1172,194
20250424,130300,356403520,1175,1175,1175,1175,1000
20250424,130200,355228520,1175,1175,1175,1175,127
20250424,130100,355079295,1175,1175,1175,1175,1181
20250424,130000,353691620,1175,1172,1175,1172,105
20250424,125900,353568260,1170,1172,1172,1170,277
20250424,125800,353244166,1172,1172,1172,1172,1
20250424,125700,353242994,1170,1170,1170,1170,0
20250424,125600,353242994,1170,1171,1171,1170,1598
20250424,125500,351372131,1171,1171,1171,1171,0
20250424,125400,351372131,1171,1171,1171,1171,0
20250424,125300,351372131,1171,1171,1171,1171,300
20250424,125200,351020831,1171,1174,1174,1171,501
20250424,125100,350433743,1172,1172,1172,1172,0
20250424,125000,350433743,1172,1172,1172,1172,0
20250424,124900,350433743,1172,1172,1172,1172,0
20250424,124800,350433743,1172,1175,1175,1172,277
20250424,124700,350109039,1176,1176,1176,1176,0
20250424,124600,350109039,1176,1176,1176,1176,1
20250424,124500,350107863,1174,1174,1174,1174,0
20250424,124400,350107863,1174,1174,1174,1174,49
20250424,124300,350050337,1174,1174,1174,1174,0
20250424,124200,350050337,1174,1174,1174,1174,0
20250424,124100,350050337,1174,1176,1176,1174,267
20250424,124000,349736849,1176,1176,1176,1176,0
20250424,123900,349736849,1176,1176,1176,1176,0
20250424,123800,349736849,1176,1176,1176,1176,0
20250424,123700,349736849,1176,1176,1176,1176,634
20250424,123600,348991265,1176,1175,1176,1175,1525
20250424,123500,347198076,1175,1176,1176,1175,258
20250424,123400,346894925,1175,1175,1175,1175,3729
20250424,123300,342513350,1175,1175,1175,1175,10
20250424,123200,342501600,1175,1169,1175,1169,102
20250424,123100,342382356,1169,1169,1169,1169,300
20250424,123000,342031656,1169,1169,1169,1169,799
20250424,122900,341097625,1169,1172,1172,1169,1002
20250424,122800,339923287,1172,1172,1172,1172,251
20250424,122700,339629115,1172,1171,1172,1170,1528
20250424,122600,337841046,1172,1172,1176,1172,785
20250424,122500,336920677,1172,1176,1176,1172,4392
20250424,122400,331765049,1176,1180,1180,1176,3684
20250424,122300,327430782,1179,1180,1180,1179,446
20250424,122200,326904929,1179,1179,1179,1179,467
20250424,122100,326354336,1179,1177,1179,1177,167
20250424,122000,326157446,1177,1177,1177,1177,250
20250424,121900,325863196,1177,1177,1177,1177,0
20250424,121800,325863196,1177,1183,1183,1177,6
20250424,121700,325856128,1180,1180,1180,1180,812
20250424,121600,324897968,1183,1183,1183,1183,0
20250424,121500,324897968,1183,1182,1183,1182,51
20250424,121400,324837685,1184,1184,1184,1184,0
20250424,121300,324837685,1184,1178,1184,1176,3350
20250424,121200,320889966,1180,1188,1188,1180,25607
20250424,121100,290585319,1196,1197,1197,1196,112
20250424,121000,290451360,1199,1199,1199,1199,0
20250424,120900,290451360,1199,1199,1199,1199,1
20250424,120800,290450161,1188,1196,1196,1188,18777
20250424,120700,268066169,1205,1205,1205,1205,0
20250424,120600,268066169,1205,1200,1205,1200,140
20250424,120500,267898163,1200,1200,1200,1200,396
20250424,120400,267422963,1206,1206,1206,1206,0
20250424,120300,267422963,1206,1206,1206,1206,0
20250424,120200,267422963,1206,1206,1206,1206,0
20250424,120100,267422963,1206,1206,1206,1206,0
20250424,120000,267422963,1206,1200,1206,1200,121
20250424,115900,267277727,1206,1200,1206,1200,8
20250424,115800,267268097,1207,1202,1207,1201,257
20250424,115700,266958872,1209,1196,1209,1196,9815
20250424,115600,255176919,1195,1195,1195,1195,2
20250424,115500,255174529,1200,1195,1200,1195,4
20250424,115400,255169744,1200,1198,1200,1198,2433
20250424,115300,252250438,1195,1195,1195,1195,3
20250424,115200,252246853,1198,1191,1199,1191,114
20250424,115100,252110327,1191,1193,1199,1191,33
20250424,115000,252070862,1192,1191,1192,1191,6
20250424,114900,252063714,1191,1191,1191,1191,3
20250424,114800,252060141,1191,1191,1191,1191,3
20250424,114700,252056568,1191,1191,1191,1191,3
20250424,114600,252052995,1191,1194,1194,1191,137
20250424,114500,251889423,1195,1195,1195,1195,870
20250424,114400,250849773,1195,1195,1195,1195,0
20250424,114300,250849773,1195,1195,1195,1195,415
20250424,114200,250353848,1195,1195,1195,1195,0
20250424,114100,250353848,1195,1195,1195,1195,1616
20250424,114000,248422728,1192,1192,1192,1192,0
20250424,113900,248422728,1192,1192,1192,1192,0
20250424,113800,248422728,1192,1192,1192,1192,0
20250424,113700,248422728,1192,1192,1192,1192,0
20250424,113600,248422728,1192,1192,1192,1192,0
20250424,113500,248422728,1192,1189,1192,1189,1688
20250424,113400,246413886,1188,1188,1188,1188,832
20250424,113300,245425470,1187,1187,1187,1187,0
20250424,113200,245425470,1187,1187,1187,1187,0
20250424,113100,245425470,1187,1187,1187,1187,5
20250424,113000,245419535,1187,1187,1187,1187,0
20250424,112900,245419535,1187,1187,1187,1187,2094
20250424,112800,242933957,1187,1187,1187,1187,230
20250424,112700,242660947,1187,1187,1187,1187,2
20250424,112600,242658573,1188,1188,1188,1188,0
20250424,112500,242658573,1188,1188,1188,1188,0
20250424,112400,242658573,1188,1188,1188,1188,0
20250424,112300,242658573,1188,1187,1188,1187,1628
20250424,112200,240724558,1187,1187,1187,1187,0
20250424,112100,240724558,1187,1187,1187,1187,94
20250424,112000,240612980,1187,1186,1187,1185,613
20250424,111900,239886460,1188,1188,1188,1188,1
20250424,111800,239885272,1187,1188,1188,1187,172
20250424,111700,239681107,1188,1188,1188,1188,531
20250424,111600,239050279,1188,1186,1188,1186,1764
20250424,111500,236957729,1185,1185,1185,1185,0
20250424,111400,236957729,1185,1185,1185,1185,592
20250424,111300,236256209,1185,1185,1185,1185,431
20250424,111200,235745474,1185,1185,1185,1185,1
20250424,111100,235744289,1184,1184,1184,1184,1
20250424,111000,235743105,1185,1185,1185,1185,433
20250424,110900,235230000,1185,1185,1185,1185,200
20250424,110800,234993000,1185,1184,1185,1184,233
20250424,110700,234717127,1184,1185,1185,1184,8
20250424,110600,234707648,1184,1184,1184,1184,13
20250424,110500,234692256,1185,1185,1185,1185,1
20250424,110400,234691071,1185,1185,1185,1185,0
20250424,110300,234691071,1185,1185,1185,1185,1
20250424,110200,234689886,1184,1186,1186,1184,11121
20250424,110100,221515249,1187,1187,1187,1187,1982
20250424,110000,219162615,1189,1189,1189,1189,30
20250424,105900,219126945,1189,1189,1189,1189,7
20250424,105800,219118622,1189,1189,1189,1189,0
20250424,105700,219118622,1189,1189,1189,1189,1
20250424,105600,219117433,1189,1189,1189,1189,0
20250424,105500,219117433,1189,1189,1189,1189,1
20250424,105400,219116244,1186,1189,1189,1186,2922
20250424,105300,215648255,1189,1189,1189,1189,1
20250424,105200,215647066,1189,1189,1189,1189,0
20250424,105100,215647066,1189,1188,1189,1188,316
20250424,105000,215271657,1189,1189,1189,1189,277
20250424,104900,214942304,1189,1189,1189,1189,1
20250424,104800,214941115,1187,1187,1187,1187,400
20250424,104700,214466315,1189,1189,1189,1189,56
20250424,104600,214399731,1189,1189,1189,1189,1
20250424,104500,214398542,1186,1186,1186,1186,0
20250424,104400,214398542,1186,1186,1186,1186,0
20250424,104300,214398542,1186,1186,1186,1186,0
20250424,104200,214398542,1186,1186,1186,1186,33
20250424,104100,214359404,1190,1190,1190,1190,5
20250424,104000,214353454,1190,1186,1190,1186,2
20250424,103900,214351078,1189,1188,1189,1188,765
20250424,103800,213441813,1187,1185,1187,1185,10
20250424,103700,213429953,1190,1190,1190,1190,300
20250424,103600,213072953,1190,1190,1190,1190,0
20250424,103500,213072953,1190,1190,1190,1190,1
20250424,103400,213071763,1184,1186,1186,1184,1500
20250424,103300,211294826,1182,1192,1192,1182,10650
20250424,103200,198660957,1196,1196,1196,1196,0
20250424,103100,198660957,1196,1193,1196,1190,7522
20250424,103000,189705761,1196,1194,1196,1192,1819
20250424,102900,187536369,1196,1196,1196,1196,2
20250424,102800,187533977,1199,1199,1199,1199,7
20250424,102700,187525584,1199,1199,1199,1199,0
20250424,102600,187525584,1199,1199,1199,1199,50
20250424,102500,187465634,1199,1199,1199,1199,100
20250424,102400,187345734,1199,1199,1199,1199,0
20250424,102300,187345734,1199,1191,1199,1191,1461
20250424,102200,185604835,1190,1187,1190,1187,198
20250424,102100,185369267,1191,1191,1191,1191,0
20250424,102000,185369267,1191,1191,1191,1191,0
20250424,101900,185369267,1191,1188,1191,1188,60
20250424,101800,185297957,1186,1186,1186,1186,415
20250424,101700,184805767,1186,1188,1188,1186,3600
20250424,101600,180533964,1190,1190,1190,1190,0
20250424,101500,180533964,1190,1190,1190,1190,985
20250424,101400,179361814,1189,1189,1189,1189,0
20250424,101300,179361814,1189,1189,1189,1189,954
20250424,101200,178227508,1188,1187,1188,1187,1663
20250424,101100,176252526,1187,1187,1187,1187,5
20250424,101000,176246591,1189,1186,1189,1186,120
20250424,100900,176103962,1189,1189,1189,1189,887
20250424,100800,175049319,1186,1186,1189,1186,3103
20250424,100700,171367585,1187,1187,1187,1187,0
20250424,100600,171367585,1187,1187,1187,1187,0
20250424,100500,171367585,1187,1187,1187,1187,20
20250424,100400,171343845,1187,1187,1187,1187,0
20250424,100300,171343845,1187,1187,1187,1187,1
20250424,100200,171342658,1187,1187,1187,1187,11
20250424,100100,171329601,1181,1181,1181,1181,200
20250424,100000,171093401,1181,1184,1184,1181,1337
20250424,095900,169513783,1190,1198,1198,1190,642
20250424,095800,168749167,1190,1190,1190,1190,0
20250424,095700,168749167,1190,1199,1199,1190,53
20250424,095600,168685638,1199,1199,1199,1199,4
20250424,095500,168680842,1199,1199,1199,1199,22
20250424,095400,168654464,1199,1199,1199,1199,400
20250424,095300,168174864,1199,1177,1200,1177,31907
20250424,095200,130188365,1177,1182,1182,1177,27
20250424,095100,130156456,1182,1188,1188,1175,13473
20250424,095000,114242139,1188,1188,1188,1188,50
20250424,094900,114182739,1188,1188,1188,1188,0
20250424,094800,114182739,1188,1188,1188,1188,0
20250424,094700,114182739,1188,1185,1188,1185,757
20250424,094600,113285688,1185,1185,1185,1185,900
20250424,094500,112219188,1185,1185,1185,1185,3152
20250424,094400,108484068,1185,1185,1185,1185,0
20250424,094300,108484068,1185,1185,1185,1185,30
20250424,094200,108448518,1185,1185,1185,1185,1603
20250424,094100,106548963,1185,1187,1187,1185,4942
20250424,094000,100687924,1189,1189,1189,1189,0
20250424,093900,100687924,1189,1186,1189,1186,346
20250424,093800,100277042,1189,1193,1193,1189,8543
20250424,093700,90109357,1193,1199,1200,1193,1026
20250424,093600,88882721,1200,1200,1200,1200,0
20250424,093500,88882721,1200,1200,1200,1200,0
20250424,093400,88882721,1200,1193,1200,1193,61
20250424,093300,88809941,1193,1193,1193,1193,10
20250424,093200,88798011,1200,1200,1200,1200,517
20250424,093100,88177611,1193,1193,1193,1193,0
20250424,093000,88177611,1193,1193,1193,1193,1
20250424,092900,88176418,1193,1200,1200,1193,1495
20250424,092800,86391819,1200,1199,1200,1199,868
20250424,092700,85350534,1199,1199,1199,1199,0
20250424,092600,85350534,1199,1199,1199,1199,0
20250424,092500,85350534,1199,1196,1199,1196,2356
20250424,092400,82526794,1196,1196,1196,1195,1830
20250424,092300,80338815,1195,1193,1195,1193,4723
20250424,092200,74699581,1190,1190,1190,1190,0
20250424,092100,74699581,1190,1186,1190,1186,1007
20250424,092000,73505251,1190,1191,1191,1190,4749
20250424,091900,67853192,1190,1190,1190,1190,1937
20250424,091800,65548162,1185,1185,1185,1185,140
20250424,091700,65382262,1190,1190,1190,1190,1
20250424,091600,65381072,1184,1190,1190,1184,1413
20250424,091500,63705080,1190,1188,1190,1188,3768
20250424,091400,59225640,1188,1188,1188,1188,1
20250424,091300,59224452,1189,1182,1189,1182,3788
20250424,091200,54743345,1182,1184,1184,1182,7185
20250424,091100,46246624,1186,1184,1190,1184,8456
20250424,091000,36234402,1191,1192,1193,1191,2082
20250424,090900,33753670,1192,1187,1193,1184,931
20250424,090800,32646071,1194,1192,1195,1192,895
20250424,090700,31578206,1187,1191,1191,1183,1853
20250424,090600,29375821,1181,1180,1189,1180,5762
20250424,090500,22571373,1181,1187,1188,1181,4387
20250424,090400,17388561,1181,1189,1189,1180,1245
20250424,090300,15917287,1194,1188,1194,1175,3940
20250424,090200,11260178,1188,1198,1198,1170,3183
20250424,090100,7498942,1222,1227,1228,1167,3472
20250424,090000,3318056,1228,1228,1228,1228,2702
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181800 816798499 1202 1202 1202 1202 31436
3 20250424 181700 816798499 1202 1202 1202 1202 0
4 20250424 181600 816798499 1202 1202 1202 1202 0
5 20250424 181500 816798499 1202 1202 1202 1202 0
6 20250424 181400 816798499 1202 1202 1202 1202 0
7 20250424 181300 816798499 1202 1202 1202 1202 0
8 20250424 181200 816798499 1202 1202 1202 1202 0
9 20250424 181100 816798499 1202 1202 1202 1202 0
10 20250424 181000 816798499 1202 1202 1202 1202 0
11 20250424 180900 816798499 1202 1202 1202 1202 0
12 20250424 180800 816798499 1202 1202 1202 1202 0
13 20250424 180700 816798499 1202 1202 1202 1202 0
14 20250424 180600 816798499 1202 1202 1202 1202 0
15 20250424 180500 816798499 1202 1202 1202 1202 0
16 20250424 180400 816798499 1202 1202 1202 1202 0
17 20250424 180300 816798499 1202 1202 1202 1202 0
18 20250424 180200 816798499 1202 1202 1202 1202 0
19 20250424 180100 816798499 1202 1202 1202 1202 0
20 20250424 180000 816798499 1202 1202 1202 1202 0
21 20250424 175900 816798499 1202 1202 1202 1202 0
22 20250424 175800 816798499 1202 1202 1202 1202 0
23 20250424 175700 816798499 1202 1202 1202 1202 0
24 20250424 175600 816798499 1202 1202 1202 1202 0
25 20250424 175500 816798499 1202 1202 1202 1202 0
26 20250424 175400 816798499 1202 1202 1202 1202 0
27 20250424 175300 816798499 1202 1202 1202 1202 0
28 20250424 175200 816798499 1202 1202 1202 1202 0
29 20250424 175100 816798499 1202 1202 1202 1202 0
30 20250424 175000 816798499 1202 1202 1202 1202 0
31 20250424 174900 816798499 1202 1202 1202 1202 0
32 20250424 174800 816798499 1202 1202 1202 1202 31436
33 20250424 174700 816798499 1202 1202 1202 1202 0
34 20250424 174600 816798499 1202 1202 1202 1202 0
35 20250424 174500 816798499 1202 1202 1202 1202 0
36 20250424 174400 816798499 1202 1202 1202 1202 0
37 20250424 174300 816798499 1202 1202 1202 1202 0
38 20250424 174200 816798499 1202 1202 1202 1202 0
39 20250424 174100 816798499 1202 1202 1202 1202 0
40 20250424 174000 816798499 1202 1202 1202 1202 0
41 20250424 173900 816798499 1202 1202 1202 1202 0
42 20250424 173800 816798499 1202 1202 1202 1202 0
43 20250424 173700 816798499 1202 1202 1202 1202 0
44 20250424 173600 816798499 1202 1202 1202 1202 0
45 20250424 173500 816798499 1202 1202 1202 1202 0
46 20250424 173400 816798499 1202 1202 1202 1202 0
47 20250424 173300 816798499 1202 1202 1202 1202 0
48 20250424 173200 816798499 1202 1202 1202 1202 0
49 20250424 173100 816798499 1202 1202 1202 1202 0
50 20250424 173000 816798499 1202 1202 1202 1202 0
51 20250424 172900 816798499 1202 1202 1202 1202 0
52 20250424 172800 816798499 1202 1202 1202 1202 0
53 20250424 172700 816798499 1202 1202 1202 1202 0
54 20250424 172600 816798499 1202 1202 1202 1202 0
55 20250424 172500 816798499 1202 1202 1202 1202 0
56 20250424 172400 816798499 1202 1202 1202 1202 0
57 20250424 172300 816798499 1202 1202 1202 1202 0
58 20250424 172200 816798499 1202 1202 1202 1202 0
59 20250424 172100 816798499 1202 1202 1202 1202 0
60 20250424 172000 816798499 1202 1202 1202 1202 0
61 20250424 171900 816798499 1202 1202 1202 1202 0
62 20250424 171800 816798499 1202 1202 1202 1202 31436
63 20250424 171700 816798499 1202 1202 1202 1202 0
64 20250424 171600 816798499 1202 1202 1202 1202 0
65 20250424 171500 816798499 1202 1202 1202 1202 0
66 20250424 171400 816798499 1202 1202 1202 1202 0
67 20250424 171300 816798499 1202 1202 1202 1202 0
68 20250424 171200 816798499 1202 1202 1202 1202 0
69 20250424 171100 816798499 1202 1202 1202 1202 0
70 20250424 171000 816798499 1202 1202 1202 1202 0
71 20250424 170900 816798499 1202 1202 1202 1202 0
72 20250424 170800 816798499 1202 1202 1202 1202 0
73 20250424 170700 816798499 1202 1202 1202 1202 0
74 20250424 170600 816798499 1202 1202 1202 1202 0
75 20250424 170500 816798499 1202 1202 1202 1202 0
76 20250424 170400 816798499 1202 1202 1202 1202 0
77 20250424 170300 816798499 1202 1202 1202 1202 0
78 20250424 170200 816798499 1202 1202 1202 1202 0
79 20250424 170100 816798499 1202 1202 1202 1202 0
80 20250424 170000 816798499 1202 1202 1202 1202 0
81 20250424 165900 816798499 1202 1202 1202 1202 0
82 20250424 165800 816798499 1202 1202 1202 1202 0
83 20250424 165700 816798499 1202 1202 1202 1202 0
84 20250424 165600 816798499 1202 1202 1202 1202 0
85 20250424 165500 816798499 1202 1202 1202 1202 0
86 20250424 165400 816798499 1202 1202 1202 1202 0
87 20250424 165300 816798499 1202 1202 1202 1202 0
88 20250424 165200 816798499 1202 1202 1202 1202 0
89 20250424 165100 816798499 1202 1202 1202 1202 0
90 20250424 165000 816798499 1202 1202 1202 1202 0
91 20250424 164900 816798499 1202 1202 1202 1202 0
92 20250424 164800 816798499 1202 1202 1202 1202 31436
93 20250424 164700 816798499 1202 1202 1202 1202 0
94 20250424 164600 816798499 1202 1202 1202 1202 0
95 20250424 164500 816798499 1202 1202 1202 1202 0
96 20250424 164400 816798499 1202 1202 1202 1202 0
97 20250424 164300 816798499 1202 1202 1202 1202 0
98 20250424 164200 816798499 1202 1202 1202 1202 0
99 20250424 164100 816798499 1202 1202 1202 1202 0
100 20250424 164000 816798499 1202 1202 1202 1202 0
101 20250424 163900 816798499 1202 1202 1202 1202 0
102 20250424 163800 816798499 1202 1202 1202 1202 0
103 20250424 163700 816798499 1202 1202 1202 1202 0
104 20250424 163600 816798499 1202 1202 1202 1202 0
105 20250424 163500 816798499 1202 1202 1202 1202 0
106 20250424 163400 816798499 1202 1202 1202 1202 0
107 20250424 163300 816798499 1202 1202 1202 1202 0
108 20250424 163200 816798499 1202 1202 1202 1202 0
109 20250424 163100 816798499 1202 1202 1202 1202 0
110 20250424 163000 816798499 1202 1202 1202 1202 0
111 20250424 162900 816798499 1202 1202 1202 1202 0
112 20250424 162800 816798499 1202 1202 1202 1202 0
113 20250424 162700 816798499 1202 1202 1202 1202 0
114 20250424 162600 816798499 1202 1202 1202 1202 0
115 20250424 162500 816798499 1202 1202 1202 1202 0
116 20250424 162400 816798499 1202 1202 1202 1202 0
117 20250424 162300 816798499 1202 1202 1202 1202 0
118 20250424 162200 816798499 1202 1202 1202 1202 0
119 20250424 162100 816798499 1202 1202 1202 1202 0
120 20250424 162000 816798499 1202 1202 1202 1202 0
121 20250424 161900 816798499 1202 1202 1202 1202 0
122 20250424 161800 816798499 1202 1202 1202 1202 31436
123 20250424 161700 816798499 1202 1202 1202 1202 0
124 20250424 161600 816798499 1202 1202 1202 1202 0
125 20250424 161500 816798499 1202 1202 1202 1202 0
126 20250424 161400 816798499 1202 1202 1202 1202 0
127 20250424 161300 816798499 1202 1202 1202 1202 0
128 20250424 161200 816798499 1202 1202 1202 1202 0
129 20250424 161100 816798499 1202 1202 1202 1202 0
130 20250424 161000 816798499 1202 1202 1202 1202 0
131 20250424 160900 816798499 1202 1202 1202 1202 0
132 20250424 160800 816798499 1202 1202 1202 1202 0
133 20250424 160700 816798499 1202 1202 1202 1202 0
134 20250424 160600 816798499 1202 1202 1202 1202 0
135 20250424 160500 816798499 1202 1202 1202 1202 0
136 20250424 160400 816798499 1202 1202 1202 1202 0
137 20250424 160300 816798499 1202 1202 1202 1202 0
138 20250424 160200 816798499 1202 1202 1202 1202 0
139 20250424 160100 816798499 1202 1202 1202 1202 0
140 20250424 160000 816798499 1202 1202 1202 1202 0
141 20250424 155900 816798499 1202 1202 1202 1202 0
142 20250424 155800 816798499 1202 1202 1202 1202 0
143 20250424 155700 816798499 1202 1202 1202 1202 0
144 20250424 155600 816798499 1202 1202 1202 1202 0
145 20250424 155500 816798499 1202 1202 1202 1202 0
146 20250424 155400 816798499 1202 1202 1202 1202 0
147 20250424 155300 816798499 1202 1202 1202 1202 0
148 20250424 155200 816798499 1202 1202 1202 1202 0
149 20250424 155100 816798499 1202 1202 1202 1202 0
150 20250424 155000 816798499 1202 1202 1202 1202 0
151 20250424 154900 816798499 1202 1202 1202 1202 0
152 20250424 154800 816798499 1202 1202 1202 1202 31436
153 20250424 154700 816798499 1202 1202 1202 1202 0
154 20250424 154600 816798499 1202 1202 1202 1202 0
155 20250424 154500 816798499 1202 1202 1202 1202 0
156 20250424 154400 816798499 1202 1202 1202 1202 0
157 20250424 154300 816798499 1202 1202 1202 1202 0
158 20250424 154200 816798499 1202 1202 1202 1202 0
159 20250424 154100 816798499 1202 1202 1202 1202 0
160 20250424 154000 816798499 1202 1202 1202 1202 0
161 20250424 153900 816798499 1202 1202 1202 1202 0
162 20250424 153800 816798499 1202 1202 1202 1202 0
163 20250424 153700 816798499 1202 1202 1202 1202 0
164 20250424 153600 816798499 1202 1202 1202 1202 0
165 20250424 153500 816798499 1202 1202 1202 1202 0
166 20250424 153400 816798499 1202 1202 1202 1202 0
167 20250424 153300 816798499 1202 1202 1202 1202 0
168 20250424 153200 816798499 1202 1202 1202 1202 31436
169 20250424 153100 779012427 1150 1150 1150 1150 0
170 20250424 153000 779012427 1150 1150 1150 1150 0
171 20250424 152900 779012427 1150 1150 1150 1150 0
172 20250424 152800 779012427 1150 1150 1150 1150 0
173 20250424 152700 779012427 1150 1150 1150 1150 0
174 20250424 152600 779012427 1150 1150 1150 1150 0
175 20250424 152500 779012427 1150 1150 1150 1150 0
176 20250424 152400 779012427 1150 1150 1150 1150 0
177 20250424 152300 779012427 1150 1150 1150 1150 0
178 20250424 152200 779012427 1150 1150 1150 1150 0
179 20250424 152100 779012427 1150 1150 1150 1150 0
180 20250424 152000 779012427 1150 1150 1150 1150 0
181 20250424 151900 779012427 1150 1118 1150 1118 11831
182 20250424 151800 765578324 1118 1111 1118 1111 2
183 20250424 151700 765576095 1119 1119 1119 1112 3590
184 20250424 151600 761558892 1113 1119 1120 1113 748
185 20250424 151500 760725117 1119 1119 1119 1119 100
186 20250424 151400 760613217 1119 1119 1119 1119 1646
187 20250424 151300 758771343 1119 1119 1119 1119 70
188 20250424 151200 758693013 1119 1119 1120 1116 2867
189 20250424 151100 755482633 1119 1128 1128 1113 124
190 20250424 151000 755343401 1129 1108 1129 1108 7225
191 20250424 150900 747311551 1107 1105 1107 1105 2112
192 20250424 150800 744974806 1105 1107 1108 1100 3565
193 20250424 150700 741040914 1107 1113 1113 1100 5625
194 20250424 150600 734837700 1112 1120 1120 1109 5450
195 20250424 150500 728752538 1120 1129 1129 1120 6080
196 20250424 150400 721914611 1129 1138 1138 1129 1512
197 20250424 150300 720205772 1134 1140 1140 1134 906
198 20250424 150200 719178337 1143 1141 1147 1137 4765
199 20250424 150100 713748618 1142 1151 1152 1142 1604
200 20250424 150000 711916113 1152 1151 1152 1151 292
201 20250424 145900 711580018 1151 1150 1151 1150 157
202 20250424 145800 711399382 1151 1151 1151 1151 103
203 20250424 145700 711280829 1151 1151 1151 1151 679
204 20250424 145600 710499300 1158 1175 1205 1141 24005
205 20250424 145500 682561267 1180 1133 1180 1133 30815
206 20250424 145400 646818732 1132 1143 1143 1131 12535
207 20250424 145300 632623662 1133 1140 1140 1133 1001
208 20250424 145200 631488937 1141 1132 1141 1132 2116
209 20250424 145100 629087174 1132 1132 1132 1132 50
210 20250424 145000 629030574 1126 1134 1134 1126 3034
211 20250424 144900 625611589 1126 1126 1127 1126 12593
212 20250424 144800 611431794 1126 1127 1127 1126 2092
213 20250424 144700 609074133 1127 1127 1127 1127 1
214 20250424 144600 609073006 1126 1136 1136 1126 462
215 20250424 144500 608552048 1136 1130 1138 1130 423
216 20250424 144400 608072402 1129 1129 1129 1129 178
217 20250424 144300 607871440 1129 1128 1130 1126 460
218 20250424 144200 607353210 1122 1130 1131 1122 512
219 20250424 144100 606778646 1130 1131 1131 1121 716
220 20250424 144000 605973481 1129 1132 1132 1129 4432
221 20250424 143900 600963743 1139 1138 1139 1138 37
222 20250424 143800 600921636 1134 1138 1138 1134 1091
223 20250424 143700 599683316 1138 1138 1138 1138 0
224 20250424 143600 599683316 1138 1138 1138 1138 56
225 20250424 143500 599619588 1139 1139 1139 1139 0
226 20250424 143400 599619588 1139 1139 1139 1139 0
227 20250424 143300 599619588 1139 1135 1139 1135 83
228 20250424 143200 599525375 1136 1136 1138 1136 102
229 20250424 143100 599409303 1140 1135 1141 1135 104
230 20250424 143000 599290747 1136 1137 1137 1136 42
231 20250424 142900 599242995 1144 1139 1144 1138 716
232 20250424 142800 598427539 1151 1151 1151 1151 0
233 20250424 142700 598427539 1151 1136 1155 1136 4427
234 20250424 142600 593322322 1140 1147 1155 1140 6655
235 20250424 142500 585707032 1144 1132 1144 1132 6590
236 20250424 142400 578197982 1132 1126 1132 1126 5833
237 20250424 142300 571618088 1126 1126 1126 1126 5
238 20250424 142200 571612458 1126 1118 1126 1118 900
239 20250424 142100 570603365 1118 1115 1118 1112 2690
240 20250424 142000 567611771 1116 1119 1119 1116 311
241 20250424 141900 567264692 1121 1120 1121 1116 2539
242 20250424 141800 564426839 1127 1129 1130 1121 365
243 20250424 141700 564016950 1129 1120 1129 1119 988
244 20250424 141600 562909210 1128 1130 1130 1119 566
245 20250424 141500 562273726 1122 1115 1130 1115 3851
246 20250424 141400 557964590 1115 1105 1115 1104 8466
247 20250424 141300 548603122 1106 1106 1106 1106 0
248 20250424 141200 548603122 1106 1112 1112 1106 5192
249 20250424 141100 542852193 1112 1115 1115 1112 2645
250 20250424 141000 539903097 1115 1122 1124 1115 11065
251 20250424 140900 527539909 1122 1129 1129 1122 1712
252 20250424 140800 525616356 1124 1130 1130 1124 179
253 20250424 140700 525414960 1131 1131 1131 1131 0
254 20250424 140600 525414960 1131 1131 1132 1131 4
255 20250424 140500 525410435 1131 1133 1134 1127 17685
256 20250424 140400 505397967 1133 1132 1133 1132 666
257 20250424 140300 504643839 1132 1131 1132 1131 7624
258 20250424 140200 496020610 1131 1137 1137 1131 12331
259 20250424 140100 482067277 1139 1144 1144 1139 16176
260 20250424 140000 463585780 1145 1147 1147 1145 2570
261 20250424 135900 460640736 1148 1155 1155 1148 8068
262 20250424 135800 451354822 1162 1162 1162 1162 0
263 20250424 135700 451354822 1162 1162 1162 1162 30
264 20250424 135600 451319962 1163 1163 1163 1163 0
265 20250424 135500 451319962 1163 1163 1163 1163 1
266 20250424 135400 451318799 1166 1163 1167 1163 250
267 20250424 135300 451027519 1157 1156 1158 1156 4143
268 20250424 135200 446234490 1157 1156 1157 1156 5001
269 20250424 135100 440453333 1156 1156 1156 1156 0
270 20250424 135000 440453333 1156 1156 1156 1156 0
271 20250424 134900 440453333 1156 1157 1157 1152 372
272 20250424 134800 440024611 1153 1153 1153 1153 10
273 20250424 134700 440013081 1157 1157 1157 1157 877
274 20250424 134600 438998392 1157 1155 1158 1154 1033
275 20250424 134500 437805187 1159 1159 1159 1159 0
276 20250424 134400 437805187 1159 1156 1159 1156 49
277 20250424 134300 437748488 1153 1152 1153 1152 898
278 20250424 134200 436713143 1150 1153 1153 1149 3317
279 20250424 134100 432895643 1151 1152 1154 1151 2031
280 20250424 134000 430556872 1152 1152 1152 1152 601
281 20250424 133900 429864520 1155 1155 1155 1155 0
282 20250424 133800 429864520 1155 1159 1163 1155 8628
283 20250424 133700 419875709 1165 1161 1166 1159 1084
284 20250424 133600 418615446 1159 1166 1166 1159 15968
285 20250424 133500 400048764 1166 1166 1166 1166 0
286 20250424 133400 400048764 1166 1166 1166 1166 0
287 20250424 133300 400048764 1166 1167 1167 1166 1599
288 20250424 133200 398182853 1167 1168 1168 1167 1197
289 20250424 133100 396785794 1172 1172 1172 1172 172
290 20250424 133000 396584210 1172 1172 1172 1172 0
291 20250424 132900 396584210 1172 1172 1172 1172 0
292 20250424 132800 396584210 1172 1166 1172 1166 46
293 20250424 132700 396530568 1166 1166 1166 1166 0
294 20250424 132600 396530568 1166 1166 1166 1166 126
295 20250424 132500 396383652 1166 1166 1166 1166 200
296 20250424 132400 396150452 1166 1173 1173 1166 3891
297 20250424 132300 391606084 1173 1173 1173 1173 1
298 20250424 132200 391604911 1167 1167 1167 1167 0
299 20250424 132100 391604911 1167 1167 1167 1167 0
300 20250424 132000 391604911 1167 1167 1167 1167 86
301 20250424 131900 391504549 1173 1173 1173 1173 958
302 20250424 131800 390380815 1172 1169 1172 1167 1016
303 20250424 131700 389191688 1166 1166 1166 1166 0
304 20250424 131600 389191688 1166 1172 1172 1166 22402
305 20250424 131500 362994123 1176 1176 1176 1176 0
306 20250424 131400 362994123 1176 1176 1176 1176 0
307 20250424 131300 362994123 1176 1176 1176 1176 0
308 20250424 131200 362994123 1176 1176 1176 1176 0
309 20250424 131100 362994123 1176 1176 1176 1176 0
310 20250424 131000 362994123 1176 1176 1176 1176 0
311 20250424 130900 362994123 1176 1175 1176 1175 1019
312 20250424 130800 361796779 1175 1175 1176 1175 4227
313 20250424 130700 356826612 1172 1172 1172 1172 167
314 20250424 130600 356630888 1172 1172 1172 1172 0
315 20250424 130500 356630888 1172 1172 1172 1172 0
316 20250424 130400 356630888 1172 1172 1172 1172 194
317 20250424 130300 356403520 1175 1175 1175 1175 1000
318 20250424 130200 355228520 1175 1175 1175 1175 127
319 20250424 130100 355079295 1175 1175 1175 1175 1181
320 20250424 130000 353691620 1175 1172 1175 1172 105
321 20250424 125900 353568260 1170 1172 1172 1170 277
322 20250424 125800 353244166 1172 1172 1172 1172 1
323 20250424 125700 353242994 1170 1170 1170 1170 0
324 20250424 125600 353242994 1170 1171 1171 1170 1598
325 20250424 125500 351372131 1171 1171 1171 1171 0
326 20250424 125400 351372131 1171 1171 1171 1171 0
327 20250424 125300 351372131 1171 1171 1171 1171 300
328 20250424 125200 351020831 1171 1174 1174 1171 501
329 20250424 125100 350433743 1172 1172 1172 1172 0
330 20250424 125000 350433743 1172 1172 1172 1172 0
331 20250424 124900 350433743 1172 1172 1172 1172 0
332 20250424 124800 350433743 1172 1175 1175 1172 277
333 20250424 124700 350109039 1176 1176 1176 1176 0
334 20250424 124600 350109039 1176 1176 1176 1176 1
335 20250424 124500 350107863 1174 1174 1174 1174 0
336 20250424 124400 350107863 1174 1174 1174 1174 49
337 20250424 124300 350050337 1174 1174 1174 1174 0
338 20250424 124200 350050337 1174 1174 1174 1174 0
339 20250424 124100 350050337 1174 1176 1176 1174 267
340 20250424 124000 349736849 1176 1176 1176 1176 0
341 20250424 123900 349736849 1176 1176 1176 1176 0
342 20250424 123800 349736849 1176 1176 1176 1176 0
343 20250424 123700 349736849 1176 1176 1176 1176 634
344 20250424 123600 348991265 1176 1175 1176 1175 1525
345 20250424 123500 347198076 1175 1176 1176 1175 258
346 20250424 123400 346894925 1175 1175 1175 1175 3729
347 20250424 123300 342513350 1175 1175 1175 1175 10
348 20250424 123200 342501600 1175 1169 1175 1169 102
349 20250424 123100 342382356 1169 1169 1169 1169 300
350 20250424 123000 342031656 1169 1169 1169 1169 799
351 20250424 122900 341097625 1169 1172 1172 1169 1002
352 20250424 122800 339923287 1172 1172 1172 1172 251
353 20250424 122700 339629115 1172 1171 1172 1170 1528
354 20250424 122600 337841046 1172 1172 1176 1172 785
355 20250424 122500 336920677 1172 1176 1176 1172 4392
356 20250424 122400 331765049 1176 1180 1180 1176 3684
357 20250424 122300 327430782 1179 1180 1180 1179 446
358 20250424 122200 326904929 1179 1179 1179 1179 467
359 20250424 122100 326354336 1179 1177 1179 1177 167
360 20250424 122000 326157446 1177 1177 1177 1177 250
361 20250424 121900 325863196 1177 1177 1177 1177 0
362 20250424 121800 325863196 1177 1183 1183 1177 6
363 20250424 121700 325856128 1180 1180 1180 1180 812
364 20250424 121600 324897968 1183 1183 1183 1183 0
365 20250424 121500 324897968 1183 1182 1183 1182 51
366 20250424 121400 324837685 1184 1184 1184 1184 0
367 20250424 121300 324837685 1184 1178 1184 1176 3350
368 20250424 121200 320889966 1180 1188 1188 1180 25607
369 20250424 121100 290585319 1196 1197 1197 1196 112
370 20250424 121000 290451360 1199 1199 1199 1199 0
371 20250424 120900 290451360 1199 1199 1199 1199 1
372 20250424 120800 290450161 1188 1196 1196 1188 18777
373 20250424 120700 268066169 1205 1205 1205 1205 0
374 20250424 120600 268066169 1205 1200 1205 1200 140
375 20250424 120500 267898163 1200 1200 1200 1200 396
376 20250424 120400 267422963 1206 1206 1206 1206 0
377 20250424 120300 267422963 1206 1206 1206 1206 0
378 20250424 120200 267422963 1206 1206 1206 1206 0
379 20250424 120100 267422963 1206 1206 1206 1206 0
380 20250424 120000 267422963 1206 1200 1206 1200 121
381 20250424 115900 267277727 1206 1200 1206 1200 8
382 20250424 115800 267268097 1207 1202 1207 1201 257
383 20250424 115700 266958872 1209 1196 1209 1196 9815
384 20250424 115600 255176919 1195 1195 1195 1195 2
385 20250424 115500 255174529 1200 1195 1200 1195 4
386 20250424 115400 255169744 1200 1198 1200 1198 2433
387 20250424 115300 252250438 1195 1195 1195 1195 3
388 20250424 115200 252246853 1198 1191 1199 1191 114
389 20250424 115100 252110327 1191 1193 1199 1191 33
390 20250424 115000 252070862 1192 1191 1192 1191 6
391 20250424 114900 252063714 1191 1191 1191 1191 3
392 20250424 114800 252060141 1191 1191 1191 1191 3
393 20250424 114700 252056568 1191 1191 1191 1191 3
394 20250424 114600 252052995 1191 1194 1194 1191 137
395 20250424 114500 251889423 1195 1195 1195 1195 870
396 20250424 114400 250849773 1195 1195 1195 1195 0
397 20250424 114300 250849773 1195 1195 1195 1195 415
398 20250424 114200 250353848 1195 1195 1195 1195 0
399 20250424 114100 250353848 1195 1195 1195 1195 1616
400 20250424 114000 248422728 1192 1192 1192 1192 0
401 20250424 113900 248422728 1192 1192 1192 1192 0
402 20250424 113800 248422728 1192 1192 1192 1192 0
403 20250424 113700 248422728 1192 1192 1192 1192 0
404 20250424 113600 248422728 1192 1192 1192 1192 0
405 20250424 113500 248422728 1192 1189 1192 1189 1688
406 20250424 113400 246413886 1188 1188 1188 1188 832
407 20250424 113300 245425470 1187 1187 1187 1187 0
408 20250424 113200 245425470 1187 1187 1187 1187 0
409 20250424 113100 245425470 1187 1187 1187 1187 5
410 20250424 113000 245419535 1187 1187 1187 1187 0
411 20250424 112900 245419535 1187 1187 1187 1187 2094
412 20250424 112800 242933957 1187 1187 1187 1187 230
413 20250424 112700 242660947 1187 1187 1187 1187 2
414 20250424 112600 242658573 1188 1188 1188 1188 0
415 20250424 112500 242658573 1188 1188 1188 1188 0
416 20250424 112400 242658573 1188 1188 1188 1188 0
417 20250424 112300 242658573 1188 1187 1188 1187 1628
418 20250424 112200 240724558 1187 1187 1187 1187 0
419 20250424 112100 240724558 1187 1187 1187 1187 94
420 20250424 112000 240612980 1187 1186 1187 1185 613
421 20250424 111900 239886460 1188 1188 1188 1188 1
422 20250424 111800 239885272 1187 1188 1188 1187 172
423 20250424 111700 239681107 1188 1188 1188 1188 531
424 20250424 111600 239050279 1188 1186 1188 1186 1764
425 20250424 111500 236957729 1185 1185 1185 1185 0
426 20250424 111400 236957729 1185 1185 1185 1185 592
427 20250424 111300 236256209 1185 1185 1185 1185 431
428 20250424 111200 235745474 1185 1185 1185 1185 1
429 20250424 111100 235744289 1184 1184 1184 1184 1
430 20250424 111000 235743105 1185 1185 1185 1185 433
431 20250424 110900 235230000 1185 1185 1185 1185 200
432 20250424 110800 234993000 1185 1184 1185 1184 233
433 20250424 110700 234717127 1184 1185 1185 1184 8
434 20250424 110600 234707648 1184 1184 1184 1184 13
435 20250424 110500 234692256 1185 1185 1185 1185 1
436 20250424 110400 234691071 1185 1185 1185 1185 0
437 20250424 110300 234691071 1185 1185 1185 1185 1
438 20250424 110200 234689886 1184 1186 1186 1184 11121
439 20250424 110100 221515249 1187 1187 1187 1187 1982
440 20250424 110000 219162615 1189 1189 1189 1189 30
441 20250424 105900 219126945 1189 1189 1189 1189 7
442 20250424 105800 219118622 1189 1189 1189 1189 0
443 20250424 105700 219118622 1189 1189 1189 1189 1
444 20250424 105600 219117433 1189 1189 1189 1189 0
445 20250424 105500 219117433 1189 1189 1189 1189 1
446 20250424 105400 219116244 1186 1189 1189 1186 2922
447 20250424 105300 215648255 1189 1189 1189 1189 1
448 20250424 105200 215647066 1189 1189 1189 1189 0
449 20250424 105100 215647066 1189 1188 1189 1188 316
450 20250424 105000 215271657 1189 1189 1189 1189 277
451 20250424 104900 214942304 1189 1189 1189 1189 1
452 20250424 104800 214941115 1187 1187 1187 1187 400
453 20250424 104700 214466315 1189 1189 1189 1189 56
454 20250424 104600 214399731 1189 1189 1189 1189 1
455 20250424 104500 214398542 1186 1186 1186 1186 0
456 20250424 104400 214398542 1186 1186 1186 1186 0
457 20250424 104300 214398542 1186 1186 1186 1186 0
458 20250424 104200 214398542 1186 1186 1186 1186 33
459 20250424 104100 214359404 1190 1190 1190 1190 5
460 20250424 104000 214353454 1190 1186 1190 1186 2
461 20250424 103900 214351078 1189 1188 1189 1188 765
462 20250424 103800 213441813 1187 1185 1187 1185 10
463 20250424 103700 213429953 1190 1190 1190 1190 300
464 20250424 103600 213072953 1190 1190 1190 1190 0
465 20250424 103500 213072953 1190 1190 1190 1190 1
466 20250424 103400 213071763 1184 1186 1186 1184 1500
467 20250424 103300 211294826 1182 1192 1192 1182 10650
468 20250424 103200 198660957 1196 1196 1196 1196 0
469 20250424 103100 198660957 1196 1193 1196 1190 7522
470 20250424 103000 189705761 1196 1194 1196 1192 1819
471 20250424 102900 187536369 1196 1196 1196 1196 2
472 20250424 102800 187533977 1199 1199 1199 1199 7
473 20250424 102700 187525584 1199 1199 1199 1199 0
474 20250424 102600 187525584 1199 1199 1199 1199 50
475 20250424 102500 187465634 1199 1199 1199 1199 100
476 20250424 102400 187345734 1199 1199 1199 1199 0
477 20250424 102300 187345734 1199 1191 1199 1191 1461
478 20250424 102200 185604835 1190 1187 1190 1187 198
479 20250424 102100 185369267 1191 1191 1191 1191 0
480 20250424 102000 185369267 1191 1191 1191 1191 0
481 20250424 101900 185369267 1191 1188 1191 1188 60
482 20250424 101800 185297957 1186 1186 1186 1186 415
483 20250424 101700 184805767 1186 1188 1188 1186 3600
484 20250424 101600 180533964 1190 1190 1190 1190 0
485 20250424 101500 180533964 1190 1190 1190 1190 985
486 20250424 101400 179361814 1189 1189 1189 1189 0
487 20250424 101300 179361814 1189 1189 1189 1189 954
488 20250424 101200 178227508 1188 1187 1188 1187 1663
489 20250424 101100 176252526 1187 1187 1187 1187 5
490 20250424 101000 176246591 1189 1186 1189 1186 120
491 20250424 100900 176103962 1189 1189 1189 1189 887
492 20250424 100800 175049319 1186 1186 1189 1186 3103
493 20250424 100700 171367585 1187 1187 1187 1187 0
494 20250424 100600 171367585 1187 1187 1187 1187 0
495 20250424 100500 171367585 1187 1187 1187 1187 20
496 20250424 100400 171343845 1187 1187 1187 1187 0
497 20250424 100300 171343845 1187 1187 1187 1187 1
498 20250424 100200 171342658 1187 1187 1187 1187 11
499 20250424 100100 171329601 1181 1181 1181 1181 200
500 20250424 100000 171093401 1181 1184 1184 1181 1337
501 20250424 095900 169513783 1190 1198 1198 1190 642
502 20250424 095800 168749167 1190 1190 1190 1190 0
503 20250424 095700 168749167 1190 1199 1199 1190 53
504 20250424 095600 168685638 1199 1199 1199 1199 4
505 20250424 095500 168680842 1199 1199 1199 1199 22
506 20250424 095400 168654464 1199 1199 1199 1199 400
507 20250424 095300 168174864 1199 1177 1200 1177 31907
508 20250424 095200 130188365 1177 1182 1182 1177 27
509 20250424 095100 130156456 1182 1188 1188 1175 13473
510 20250424 095000 114242139 1188 1188 1188 1188 50
511 20250424 094900 114182739 1188 1188 1188 1188 0
512 20250424 094800 114182739 1188 1188 1188 1188 0
513 20250424 094700 114182739 1188 1185 1188 1185 757
514 20250424 094600 113285688 1185 1185 1185 1185 900
515 20250424 094500 112219188 1185 1185 1185 1185 3152
516 20250424 094400 108484068 1185 1185 1185 1185 0
517 20250424 094300 108484068 1185 1185 1185 1185 30
518 20250424 094200 108448518 1185 1185 1185 1185 1603
519 20250424 094100 106548963 1185 1187 1187 1185 4942
520 20250424 094000 100687924 1189 1189 1189 1189 0
521 20250424 093900 100687924 1189 1186 1189 1186 346
522 20250424 093800 100277042 1189 1193 1193 1189 8543
523 20250424 093700 90109357 1193 1199 1200 1193 1026
524 20250424 093600 88882721 1200 1200 1200 1200 0
525 20250424 093500 88882721 1200 1200 1200 1200 0
526 20250424 093400 88882721 1200 1193 1200 1193 61
527 20250424 093300 88809941 1193 1193 1193 1193 10
528 20250424 093200 88798011 1200 1200 1200 1200 517
529 20250424 093100 88177611 1193 1193 1193 1193 0
530 20250424 093000 88177611 1193 1193 1193 1193 1
531 20250424 092900 88176418 1193 1200 1200 1193 1495
532 20250424 092800 86391819 1200 1199 1200 1199 868
533 20250424 092700 85350534 1199 1199 1199 1199 0
534 20250424 092600 85350534 1199 1199 1199 1199 0
535 20250424 092500 85350534 1199 1196 1199 1196 2356
536 20250424 092400 82526794 1196 1196 1196 1195 1830
537 20250424 092300 80338815 1195 1193 1195 1193 4723
538 20250424 092200 74699581 1190 1190 1190 1190 0
539 20250424 092100 74699581 1190 1186 1190 1186 1007
540 20250424 092000 73505251 1190 1191 1191 1190 4749
541 20250424 091900 67853192 1190 1190 1190 1190 1937
542 20250424 091800 65548162 1185 1185 1185 1185 140
543 20250424 091700 65382262 1190 1190 1190 1190 1
544 20250424 091600 65381072 1184 1190 1190 1184 1413
545 20250424 091500 63705080 1190 1188 1190 1188 3768
546 20250424 091400 59225640 1188 1188 1188 1188 1
547 20250424 091300 59224452 1189 1182 1189 1182 3788
548 20250424 091200 54743345 1182 1184 1184 1182 7185
549 20250424 091100 46246624 1186 1184 1190 1184 8456
550 20250424 091000 36234402 1191 1192 1193 1191 2082
551 20250424 090900 33753670 1192 1187 1193 1184 931
552 20250424 090800 32646071 1194 1192 1195 1192 895
553 20250424 090700 31578206 1187 1191 1191 1183 1853
554 20250424 090600 29375821 1181 1180 1189 1180 5762
555 20250424 090500 22571373 1181 1187 1188 1181 4387
556 20250424 090400 17388561 1181 1189 1189 1180 1245
557 20250424 090300 15917287 1194 1188 1194 1175 3940
558 20250424 090200 11260178 1188 1198 1198 1170 3183
559 20250424 090100 7498942 1222 1227 1228 1167 3472
560 20250424 090000 3318056 1228 1228 1228 1228 2702