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

569
004410/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,182700,343807362,158,158,158,158,22237
20250424,182600,343807362,158,158,158,158,0
20250424,182500,343807362,158,158,158,158,0
20250424,182400,343807362,158,158,158,158,0
20250424,182300,343807362,158,158,158,158,0
20250424,182200,343807362,158,158,158,158,0
20250424,182100,343807362,158,158,158,158,0
20250424,182000,343807362,158,158,158,158,0
20250424,181900,343807362,158,158,158,158,0
20250424,181800,343807362,158,158,158,158,0
20250424,181700,343807362,158,158,158,158,0
20250424,181600,343807362,158,158,158,158,0
20250424,181500,343807362,158,158,158,158,0
20250424,181400,343807362,158,158,158,158,0
20250424,181300,343807362,158,158,158,158,0
20250424,181200,343807362,158,158,158,158,0
20250424,181100,343807362,158,158,158,158,0
20250424,181000,343807362,158,158,158,158,0
20250424,180900,343807362,158,158,158,158,0
20250424,180800,343807362,158,158,158,158,0
20250424,180700,343807362,158,158,158,158,0
20250424,180600,343807362,158,158,158,158,0
20250424,180500,343807362,158,158,158,158,0
20250424,180400,343807362,158,158,158,158,0
20250424,180300,343807362,158,158,158,158,0
20250424,180200,343807362,158,158,158,158,0
20250424,180100,343807362,158,158,158,158,0
20250424,180000,343807362,158,158,158,158,0
20250424,175900,343807362,158,158,158,158,0
20250424,175800,343807362,158,158,158,158,0
20250424,175700,343807362,158,158,158,158,22237
20250424,175600,343807362,158,158,158,158,0
20250424,175500,343807362,158,158,158,158,0
20250424,175400,343807362,158,158,158,158,0
20250424,175300,343807362,158,158,158,158,0
20250424,175200,343807362,158,158,158,158,0
20250424,175100,343807362,158,158,158,158,0
20250424,175000,343807362,158,158,158,158,0
20250424,174900,343807362,158,158,158,158,0
20250424,174800,343807362,158,158,158,158,0
20250424,174700,343807362,158,158,158,158,0
20250424,174600,343807362,158,158,158,158,0
20250424,174500,343807362,158,158,158,158,0
20250424,174400,343807362,158,158,158,158,0
20250424,174300,343807362,158,158,158,158,0
20250424,174200,343807362,158,158,158,158,0
20250424,174100,343807362,158,158,158,158,0
20250424,174000,343807362,158,158,158,158,0
20250424,173900,343807362,158,158,158,158,0
20250424,173800,343807362,158,158,158,158,0
20250424,173700,343807362,158,158,158,158,0
20250424,173600,343807362,158,158,158,158,0
20250424,173500,343807362,158,158,158,158,0
20250424,173400,343807362,158,158,158,158,0
20250424,173300,343807362,158,158,158,158,0
20250424,173200,343807362,158,158,158,158,0
20250424,173100,343807362,158,158,158,158,0
20250424,173000,343807362,158,158,158,158,0
20250424,172900,343807362,158,158,158,158,0
20250424,172800,343807362,158,158,158,158,0
20250424,172700,343807362,158,158,158,158,22237
20250424,172600,343807362,158,158,158,158,0
20250424,172500,343807362,158,158,158,158,0
20250424,172400,343807362,158,158,158,158,0
20250424,172300,343807362,158,158,158,158,0
20250424,172200,343807362,158,158,158,158,0
20250424,172100,343807362,158,158,158,158,0
20250424,172000,343807362,158,158,158,158,0
20250424,171900,343807362,158,158,158,158,0
20250424,171800,343807362,158,158,158,158,0
20250424,171700,343807362,158,158,158,158,0
20250424,171600,343807362,158,158,158,158,0
20250424,171500,343807362,158,158,158,158,0
20250424,171400,343807362,158,158,158,158,0
20250424,171300,343807362,158,158,158,158,0
20250424,171200,343807362,158,158,158,158,0
20250424,171100,343807362,158,158,158,158,0
20250424,171000,343807362,158,158,158,158,0
20250424,170900,343807362,158,158,158,158,0
20250424,170800,343807362,158,158,158,158,0
20250424,170700,343807362,158,158,158,158,0
20250424,170600,343807362,158,158,158,158,0
20250424,170500,343807362,158,158,158,158,0
20250424,170400,343807362,158,158,158,158,0
20250424,170300,343807362,158,158,158,158,0
20250424,170200,343807362,158,158,158,158,0
20250424,170100,343807362,158,158,158,158,0
20250424,170000,343807362,158,158,158,158,0
20250424,165900,343807362,158,158,158,158,0
20250424,165800,343807362,158,158,158,158,0
20250424,165700,343807362,158,158,158,158,22237
20250424,165600,343807362,158,158,158,158,0
20250424,165500,343807362,158,158,158,158,0
20250424,165400,343807362,158,158,158,158,0
20250424,165300,343807362,158,158,158,158,0
20250424,165200,343807362,158,158,158,158,0
20250424,165100,343807362,158,158,158,158,0
20250424,165000,343807362,158,158,158,158,0
20250424,164900,343807362,158,158,158,158,0
20250424,164800,343807362,158,158,158,158,0
20250424,164700,343807362,158,158,158,158,0
20250424,164600,343807362,158,158,158,158,0
20250424,164500,343807362,158,158,158,158,0
20250424,164400,343807362,158,158,158,158,0
20250424,164300,343807362,158,158,158,158,0
20250424,164200,343807362,158,158,158,158,0
20250424,164100,343807362,158,158,158,158,0
20250424,164000,343807362,158,158,158,158,0
20250424,163900,343807362,158,158,158,158,0
20250424,163800,343807362,158,158,158,158,0
20250424,163700,343807362,158,158,158,158,0
20250424,163600,343807362,158,158,158,158,0
20250424,163500,343807362,158,158,158,158,0
20250424,163400,343807362,158,158,158,158,0
20250424,163300,343807362,158,158,158,158,0
20250424,163200,343807362,158,158,158,158,0
20250424,163100,343807362,158,158,158,158,0
20250424,163000,343807362,158,158,158,158,0
20250424,162900,343807362,158,158,158,158,0
20250424,162800,343807362,158,158,158,158,0
20250424,162700,343807362,158,158,158,158,22237
20250424,162600,343807362,158,158,158,158,0
20250424,162500,343807362,158,158,158,158,0
20250424,162400,343807362,158,158,158,158,0
20250424,162300,343807362,158,158,158,158,0
20250424,162200,343807362,158,158,158,158,0
20250424,162100,343807362,158,158,158,158,0
20250424,162000,343807362,158,158,158,158,0
20250424,161900,343807362,158,158,158,158,0
20250424,161800,343807362,158,158,158,158,0
20250424,161700,343807362,158,158,158,158,0
20250424,161600,343807362,158,158,158,158,0
20250424,161500,343807362,158,158,158,158,0
20250424,161400,343807362,158,158,158,158,0
20250424,161300,343807362,158,158,158,158,0
20250424,161200,343807362,158,158,158,158,0
20250424,161100,343807362,158,158,158,158,0
20250424,161000,343807362,158,158,158,158,0
20250424,160900,343807362,158,158,158,158,0
20250424,160800,343807362,158,158,158,158,0
20250424,160700,343807362,158,158,158,158,0
20250424,160600,343807362,158,158,158,158,0
20250424,160500,343807362,158,158,158,158,0
20250424,160400,343807362,158,158,158,158,0
20250424,160300,343807362,158,158,158,158,0
20250424,160200,343807362,158,158,158,158,0
20250424,160100,343807362,158,158,158,158,0
20250424,160000,343807362,158,158,158,158,0
20250424,155900,343807362,158,158,158,158,0
20250424,155800,343807362,158,158,158,158,0
20250424,155700,343807362,158,158,158,158,22237
20250424,155600,343807362,158,158,158,158,0
20250424,155500,343807362,158,158,158,158,0
20250424,155400,343807362,158,158,158,158,0
20250424,155300,343807362,158,158,158,158,0
20250424,155200,343807362,158,158,158,158,0
20250424,155100,343807362,158,158,158,158,0
20250424,155000,343807362,158,158,158,158,0
20250424,154900,343807362,158,158,158,158,0
20250424,154800,343807362,158,158,158,158,0
20250424,154700,343807362,158,158,158,158,0
20250424,154600,343807362,158,158,158,158,0
20250424,154500,343807362,158,158,158,158,0
20250424,154400,343807362,158,158,158,158,0
20250424,154300,343807362,158,158,158,158,0
20250424,154200,343807362,158,158,158,158,0
20250424,154100,343807362,158,158,158,158,0
20250424,154000,343807362,158,158,158,158,0
20250424,153900,343807362,158,158,158,158,0
20250424,153800,343807362,158,158,158,158,0
20250424,153700,343807362,158,158,158,158,0
20250424,153600,343807362,158,158,158,158,0
20250424,153500,343807362,158,158,158,158,0
20250424,153400,343807362,158,158,158,158,0
20250424,153300,343807362,158,158,158,158,0
20250424,153200,343807362,158,158,158,158,0
20250424,153100,343807362,158,158,158,158,0
20250424,153000,343807362,158,158,158,158,22237
20250424,152900,340293916,158,158,158,158,0
20250424,152800,340293916,158,158,158,158,0
20250424,152700,340293916,158,158,158,158,0
20250424,152600,340293916,158,158,158,158,0
20250424,152500,340293916,158,158,158,158,0
20250424,152400,340293916,158,158,158,158,0
20250424,152300,340293916,158,158,158,158,0
20250424,152200,340293916,158,158,158,158,0
20250424,152100,340293916,158,158,158,158,0
20250424,152000,340293916,158,158,158,158,0
20250424,151900,340293916,158,158,158,158,2009
20250424,151800,339976494,158,158,158,158,7
20250424,151700,339975388,158,159,159,158,2922
20250424,151600,339511779,159,159,159,159,11
20250424,151500,339510030,160,160,160,159,534
20250424,151400,339425090,160,159,160,159,900
20250424,151300,339281590,159,159,160,159,10511
20250424,151200,337610330,159,159,160,159,11
20250424,151100,337608578,159,160,160,159,5132
20250424,151000,336789590,159,159,160,159,11975
20250424,150900,334885561,158,159,159,158,5807
20250424,150800,333962249,159,159,159,159,0
20250424,150700,333962249,159,159,159,159,0
20250424,150600,333962249,159,160,160,159,357
20250424,150500,333905130,160,160,160,160,70
20250424,150400,333893930,159,159,159,159,427
20250424,150300,333826037,159,160,160,158,2699
20250424,150200,333396894,159,159,159,159,1067
20250424,150100,333227241,160,160,160,160,1045
20250424,150000,333060041,160,159,160,158,7248
20250424,145900,331909117,159,159,159,159,0
20250424,145800,331909117,159,159,159,159,0
20250424,145700,331909117,159,159,159,159,0
20250424,145600,331909117,159,159,159,159,200
20250424,145500,331877317,159,159,159,159,7585
20250424,145400,330671302,159,159,159,159,0
20250424,145300,330671302,159,159,159,159,13922
20250424,145200,328457704,159,159,159,158,9515
20250424,145100,326953272,159,159,159,159,6000
20250424,145000,325999272,160,160,160,160,100
20250424,144900,325983272,159,159,159,159,0
20250424,144800,325983272,159,160,160,159,12
20250424,144700,325981362,159,159,159,159,0
20250424,144600,325981362,159,159,159,159,0
20250424,144500,325981362,159,159,159,159,0
20250424,144400,325981362,159,159,159,159,5
20250424,144300,325980567,158,160,160,158,2
20250424,144200,325980249,158,160,160,158,3
20250424,144100,325979773,158,160,160,158,11959
20250424,144000,324078293,159,158,160,158,5061
20250424,143900,323273564,159,159,159,159,1871
20250424,143800,322976075,159,159,159,159,497
20250424,143700,322897052,160,160,160,160,0
20250424,143600,322897052,160,159,160,159,1071
20250424,143500,322725702,160,160,160,159,1892
20250424,143400,322422983,159,160,160,159,902
20250424,143300,322279564,159,159,159,159,0
20250424,143200,322279564,159,159,159,159,10
20250424,143100,322277974,159,159,159,159,0
20250424,143000,322277974,159,159,159,159,0
20250424,142900,322277974,159,159,159,159,650
20250424,142800,322174624,160,160,160,160,2
20250424,142700,322174304,159,160,160,159,2242
20250424,142600,321817626,160,159,160,159,1881
20250424,142500,321518447,158,158,158,158,168
20250424,142400,321491903,158,159,159,158,9420
20250424,142300,319994143,158,158,160,158,4434
20250424,142200,319289165,158,158,158,158,7
20250424,142100,319288059,160,159,160,158,6449
20250424,142000,318263171,160,159,160,159,104
20250424,141900,318246632,160,158,160,158,16
20250424,141800,318244100,158,158,159,158,1405
20250424,141700,318021957,158,159,159,158,12957
20250424,141600,315961816,159,159,159,158,65830
20250424,141500,305524609,159,159,159,159,6244
20250424,141400,304531813,160,160,160,160,1
20250424,141300,304531653,159,159,159,159,126
20250424,141200,304511619,159,159,159,159,0
20250424,141100,304511619,159,159,159,159,0
20250424,141000,304511619,159,160,160,159,3494
20250424,140900,303955932,160,160,160,160,1
20250424,140800,303955772,159,159,159,159,0
20250424,140700,303955772,159,159,159,159,70000
20250424,140600,292825772,159,159,159,159,0
20250424,140500,292825772,159,159,159,159,200
20250424,140400,292793972,159,159,159,159,0
20250424,140300,292793972,159,159,159,159,4020
20250424,140200,292154792,160,160,160,160,0
20250424,140100,292154792,160,160,160,160,11
20250424,140000,292153032,160,160,160,160,280
20250424,135900,292108232,160,160,160,160,0
20250424,135800,292108232,160,160,160,160,2
20250424,135700,292107912,159,159,159,159,13
20250424,135600,292105845,160,160,160,160,1010
20250424,135500,291944245,160,160,160,160,71
20250424,135400,291932885,159,159,159,159,25
20250424,135300,291928910,159,159,159,159,200
20250424,135200,291897110,159,160,160,159,4
20250424,135100,291896471,159,159,159,159,0
20250424,135000,291896471,159,159,159,159,245
20250424,134900,291857516,159,160,160,159,4
20250424,134800,291856878,159,159,160,159,411
20250424,134700,291791526,159,159,159,159,17499
20250424,134600,289009185,159,159,159,159,364
20250424,134500,288951309,159,159,159,159,5000
20250424,134400,288156309,159,159,159,159,21
20250424,134300,288152970,160,160,160,160,0
20250424,134200,288152970,160,160,160,159,5
20250424,134100,288152172,159,159,159,159,135001
20250424,134000,266687013,159,159,159,159,1004
20250424,133900,266527377,159,159,159,159,0
20250424,133800,266527377,159,159,159,159,1000
20250424,133700,266368377,159,159,159,159,3
20250424,133600,266367900,159,159,159,159,1028
20250424,133500,266204448,159,160,160,159,2
20250424,133400,266204129,160,160,160,160,107
20250424,133300,266187009,160,160,160,160,0
20250424,133200,266187009,160,160,160,160,508
20250424,133100,266105729,160,160,160,160,61
20250424,133000,266095969,160,160,160,160,0
20250424,132900,266095969,160,160,160,160,0
20250424,132800,266095969,160,160,160,160,126
20250424,132700,266075809,160,160,160,160,1
20250424,132600,266075649,159,160,160,159,1010
20250424,132500,265915049,160,160,160,160,52
20250424,132400,265906729,159,159,159,159,1036
20250424,132300,265742005,160,160,160,160,27
20250424,132200,265737685,160,160,160,160,502
20250424,132100,265657365,160,160,160,159,633
20250424,132000,265556089,159,160,160,159,18192
20250424,131900,262663541,160,160,160,160,51
20250424,131800,262655381,160,160,160,160,0
20250424,131700,262655381,160,160,160,160,21
20250424,131600,262652021,160,160,160,160,2
20250424,131500,262651701,159,159,159,159,0
20250424,131400,262651701,159,160,160,159,2
20250424,131300,262651382,160,160,160,160,19557
20250424,131200,259522262,160,160,160,160,0
20250424,131100,259522262,160,160,160,160,416
20250424,131000,259455702,159,159,159,159,760
20250424,130900,259334862,159,159,159,159,0
20250424,130800,259334862,159,160,160,159,2692
20250424,130700,258906203,159,159,159,159,12
20250424,130600,258904295,160,160,160,160,1
20250424,130500,258904135,159,160,160,159,3009
20250424,130400,258425695,160,160,160,160,10000
20250424,130300,256825695,160,160,160,159,12
20250424,130200,256823776,159,159,160,159,6121
20250424,130100,255850516,159,159,159,159,7
20250424,130000,255849403,159,159,159,159,168
20250424,125900,255822691,159,159,160,159,3123
20250424,125800,255325321,159,159,159,159,0
20250424,125700,255325321,159,159,159,159,3502
20250424,125600,254768503,160,159,160,159,3
20250424,125500,254768024,159,160,160,159,507
20250424,125400,254686911,160,160,160,159,22
20250424,125300,254683393,160,160,160,160,26
20250424,125200,254679233,159,159,159,159,1
20250424,125100,254679074,159,159,159,159,16385
20250424,125000,252073859,159,159,159,159,215
20250424,124900,252039674,159,160,160,159,10544
20250424,124800,250362634,160,160,160,160,507
20250424,124700,250281514,160,160,160,160,1160
20250424,124600,250095914,160,160,160,160,201
20250424,124500,250063754,160,160,160,160,1
20250424,124400,250063594,160,160,160,160,16883
20250424,124300,247362314,160,160,160,160,0
20250424,124200,247362314,160,160,160,160,675
20250424,124100,247254314,160,160,160,160,200
20250424,124000,247222314,160,160,160,160,379
20250424,123900,247161674,160,160,160,159,36
20250424,123800,247155921,160,159,160,159,57
20250424,123700,247146802,160,160,160,160,1
20250424,123600,247146642,159,159,159,159,2481
20250424,123500,246752163,160,159,160,159,2
20250424,123400,246751844,160,160,160,160,1
20250424,123300,246751684,159,160,160,159,2
20250424,123200,246751365,159,160,160,159,2
20250424,123100,246751046,159,160,160,159,2
20250424,123000,246750727,159,160,160,159,4
20250424,122900,246750089,159,160,160,159,79
20250424,122800,246737450,160,160,160,160,370
20250424,122700,246678250,159,159,159,159,5
20250424,122600,246677455,159,160,160,159,1290
20250424,122500,246472305,160,160,160,160,3600
20250424,122400,245896305,160,160,160,160,128
20250424,122300,245875825,159,159,160,159,2248
20250424,122200,245518375,159,159,159,159,0
20250424,122100,245518375,159,159,159,159,0
20250424,122000,245518375,159,159,159,159,14819
20250424,121900,243162154,159,159,159,159,0
20250424,121800,243162154,159,159,159,159,0
20250424,121700,243162154,159,159,159,159,1500
20250424,121600,242923654,159,159,159,159,0
20250424,121500,242923654,159,160,160,159,4
20250424,121400,242923016,159,159,159,159,0
20250424,121300,242923016,159,160,160,159,100
20250424,121200,242907066,160,160,160,160,4520
20250424,121100,242183866,160,159,160,159,205
20250424,121000,242151179,159,159,159,159,0
20250424,120900,242151179,159,160,160,159,9
20250424,120800,242149747,159,159,159,159,9
20250424,120700,242148316,159,159,159,159,0
20250424,120600,242148316,159,160,160,159,37
20250424,120500,242142426,159,159,160,159,20101
20250424,120400,238946267,160,159,160,159,1336
20250424,120300,238733842,159,160,160,159,4
20250424,120200,238733204,159,159,159,159,0
20250424,120100,238733204,159,159,159,159,0
20250424,120000,238733204,159,159,159,159,2
20250424,115900,238732886,159,159,159,159,0
20250424,115800,238732886,159,159,159,159,3008
20250424,115700,238254614,160,160,160,160,0
20250424,115600,238254614,160,160,160,160,0
20250424,115500,238254614,160,160,160,160,0
20250424,115400,238254614,160,160,160,160,983
20250424,115300,238097334,159,159,159,159,0
20250424,115200,238097334,159,159,159,159,4
20250424,115100,238096698,159,159,159,159,34
20250424,115000,238091292,159,159,159,159,0
20250424,114900,238091292,159,159,159,159,7
20250424,114800,238090179,160,160,160,160,5
20250424,114700,238089379,160,160,160,160,2
20250424,114600,238089059,159,159,159,159,4740
20250424,114500,237335399,160,160,160,160,1335
20250424,114400,237121799,160,160,160,160,2
20250424,114300,237121479,160,160,160,160,100
20250424,114200,237105479,159,159,159,159,20
20250424,114100,237102299,159,160,160,159,12
20250424,114000,237100382,159,159,160,159,909
20250424,113900,236955826,159,159,159,159,103
20250424,113800,236939449,159,159,159,159,0
20250424,113700,236939449,159,159,159,159,20
20250424,113600,236936269,159,160,160,159,19
20250424,113500,236933247,159,159,159,159,10610
20250424,113400,235246257,159,160,160,159,4
20250424,113300,235245620,159,159,159,159,66
20250424,113200,235235126,160,160,160,160,117
20250424,113100,235216406,160,159,160,159,33275
20250424,113000,229925680,160,160,160,160,18
20250424,112900,229922800,160,159,160,159,230
20250424,112800,229886003,160,160,160,159,81
20250424,112700,229873076,159,160,160,159,10
20250424,112600,229871481,159,159,160,159,671
20250424,112500,229764791,159,160,160,159,72
20250424,112400,229753323,160,160,160,160,29
20250424,112300,229748683,159,160,160,159,420
20250424,112200,229681503,159,160,160,159,103960
20250424,112100,213047921,159,159,159,159,0
20250424,112000,213047921,159,159,159,159,0
20250424,111900,213047921,159,160,160,159,4
20250424,111800,213047282,160,160,160,160,0
20250424,111700,213047282,160,160,160,160,12
20250424,111600,213045362,158,158,160,158,5013
20250424,111500,212243308,159,159,159,159,21045
20250424,111400,208897153,159,159,160,159,3
20250424,111300,208896675,160,160,160,160,10
20250424,111200,208895075,160,159,160,159,11532
20250424,111100,207061027,160,160,160,160,2
20250424,111000,207060707,160,160,160,159,1784
20250424,110900,206775275,159,160,160,159,115
20250424,110800,206756989,160,159,160,159,199
20250424,110700,206725152,159,159,159,159,0
20250424,110600,206725152,159,160,160,159,34110
20250424,110500,201268172,160,159,160,159,72
20250424,110400,201256723,159,160,160,159,1064
20250424,110300,201087513,159,160,160,159,1380
20250424,110200,200868086,160,159,160,159,5108
20250424,110100,200055806,159,159,159,159,0
20250424,110000,200055806,159,160,160,159,103
20250424,105900,200039327,160,160,160,160,7
20250424,105800,200038207,160,160,160,160,6
20250424,105700,200037247,159,160,160,159,6
20250424,105600,200036292,160,160,160,160,127
20250424,105500,200015972,160,160,160,160,24
20250424,105400,200012132,159,159,159,159,0
20250424,105300,200012132,159,158,160,158,22181
20250424,105200,196482035,159,160,160,158,48765
20250424,105100,188728453,159,159,159,159,25022
20250424,105000,184749955,159,159,159,159,0
20250424,104900,184749955,159,159,159,159,7
20250424,104800,184748842,160,160,160,160,13
20250424,104700,184746762,159,159,159,159,20794
20250424,104600,181440516,160,159,160,159,6203
20250424,104500,180454037,159,159,159,159,6250
20250424,104400,179460287,159,159,159,159,2
20250424,104300,179459969,160,160,160,159,1406
20250424,104200,179235550,160,160,160,160,20
20250424,104100,179232350,160,160,160,160,0
20250424,104000,179232350,160,160,160,160,1
20250424,103900,179232190,160,160,160,160,0
20250424,103800,179232190,160,159,160,159,42
20250424,103700,179225504,160,160,160,160,28
20250424,103600,179221024,159,159,159,159,0
20250424,103500,179221024,159,160,160,159,8869
20250424,103400,177810209,159,160,160,159,3
20250424,103300,177809731,159,160,160,159,42
20250424,103200,177803019,159,160,160,159,1100
20250424,103100,177627030,159,159,159,159,0
20250424,103000,177627030,159,159,159,159,2000
20250424,102900,177309030,159,159,159,159,3368
20250424,102800,176773518,159,160,160,159,212
20250424,102700,176739604,160,160,160,159,70
20250424,102600,176728411,160,160,160,160,1169
20250424,102500,176541371,160,159,160,159,42
20250424,102400,176534691,160,160,160,159,41496
20250424,102300,169936715,160,159,160,159,211
20250424,102200,169903155,160,160,160,160,7022
20250424,102100,168779635,160,160,160,160,1262
20250424,102000,168577715,160,160,160,160,28
20250424,101900,168573235,160,160,160,160,132
20250424,101800,168552115,160,159,160,159,6665
20250424,101700,167492365,160,160,160,160,3
20250424,101600,167491885,159,159,159,159,3077
20250424,101500,167002642,160,160,160,160,83
20250424,101400,166989362,160,160,160,159,259
20250424,101300,166947955,160,160,160,159,35
20250424,101200,166942356,160,160,160,159,119
20250424,101100,166923319,160,160,160,159,77
20250424,101000,166911001,160,160,160,160,36
20250424,100900,166905241,160,160,160,160,229
20250424,100800,166868601,159,160,160,159,17
20250424,100700,166865896,160,160,160,160,2484
20250424,100600,166468456,160,161,161,160,5813
20250424,100500,165538374,160,160,161,160,30024
20250424,100400,160734523,161,161,161,160,4699
20250424,100300,159978094,161,161,161,160,219
20250424,100200,159942841,161,161,161,161,210
20250424,100100,159909031,160,161,161,160,200
20250424,100000,159876834,161,160,161,160,5482
20250424,095900,158999302,160,161,161,160,4431
20250424,095800,158290142,160,160,160,160,5093
20250424,095700,157475262,160,160,161,160,213
20250424,095600,157440971,160,160,160,160,13720
20250424,095500,155245771,160,161,161,160,28227
20250424,095400,150701242,161,161,161,160,226
20250424,095300,150664931,160,160,161,160,292
20250424,095200,150617923,160,161,161,160,12214
20250424,095100,148651481,161,160,161,160,5903
20250424,095000,147706994,160,160,160,159,25311
20250424,094900,143657236,159,159,160,159,15055
20250424,094800,141248443,159,159,159,159,4002
20250424,094700,140612125,160,159,160,159,2763
20250424,094600,140172807,160,160,160,160,2602
20250424,094500,139756487,160,159,160,159,5777
20250424,094400,138837943,159,160,160,159,13563
20250424,094300,136667876,160,160,160,159,4199
20250424,094200,135998479,161,161,161,160,7
20250424,094100,135997355,161,160,161,160,11003
20250424,094000,134236873,160,159,160,159,57473
20250424,093900,125042384,159,159,160,159,507
20250424,093800,124961769,159,160,160,159,12073
20250424,093700,123030418,160,160,161,160,20369
20250424,093600,119771377,160,161,161,160,3
20250424,093500,119770896,160,161,161,160,2143
20250424,093400,119427881,161,161,161,161,51
20250424,093300,119419670,161,161,161,161,1149
20250424,093200,119234681,161,160,161,160,20480
20250424,093100,115957838,160,160,160,160,47556
20250424,093000,108348878,160,160,160,160,5399
20250424,092900,107485038,160,159,160,159,352
20250424,092800,107428860,160,160,160,160,937
20250424,092700,107278940,160,160,160,159,100846
20250424,092600,91206073,160,160,161,160,3235
20250424,092500,90688289,160,160,160,160,52426
20250424,092400,82300129,160,160,160,160,3002
20250424,092300,81819809,160,161,161,160,300
20250424,092200,81771709,160,161,161,160,1338
20250424,092100,81556504,161,160,161,160,2908
20250424,092000,81090222,160,160,161,160,3918
20250424,091900,80463032,161,161,161,160,45005
20250424,091800,73259380,161,161,161,160,14476
20250424,091700,70942889,161,160,161,160,10162
20250424,091600,69306968,160,160,161,160,529
20250424,091500,69221815,160,162,162,160,51442
20250424,091400,60939671,161,162,162,161,311
20250424,091300,60889299,161,161,161,161,1878
20250424,091200,60586941,161,162,162,161,5001
20250424,091100,59776780,162,161,162,161,15035
20250424,091000,57356144,160,161,161,160,46410
20250424,090900,49884136,161,161,161,161,0
20250424,090800,49884136,161,161,162,161,59355
20250424,090700,40268634,162,162,162,161,6045
20250424,090600,39291198,161,161,162,161,53546
20250424,090500,30633746,161,161,162,161,8207
20250424,090400,29307612,161,160,161,160,60695
20250424,090300,19539717,160,159,160,159,26951
20250424,090200,15227568,159,160,160,159,88684
20250424,090100,1124446,160,161,161,160,4351
20250424,090000,425921,161,160,161,160,2662
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 182700 343807362 158 158 158 158 22237
3 20250424 182600 343807362 158 158 158 158 0
4 20250424 182500 343807362 158 158 158 158 0
5 20250424 182400 343807362 158 158 158 158 0
6 20250424 182300 343807362 158 158 158 158 0
7 20250424 182200 343807362 158 158 158 158 0
8 20250424 182100 343807362 158 158 158 158 0
9 20250424 182000 343807362 158 158 158 158 0
10 20250424 181900 343807362 158 158 158 158 0
11 20250424 181800 343807362 158 158 158 158 0
12 20250424 181700 343807362 158 158 158 158 0
13 20250424 181600 343807362 158 158 158 158 0
14 20250424 181500 343807362 158 158 158 158 0
15 20250424 181400 343807362 158 158 158 158 0
16 20250424 181300 343807362 158 158 158 158 0
17 20250424 181200 343807362 158 158 158 158 0
18 20250424 181100 343807362 158 158 158 158 0
19 20250424 181000 343807362 158 158 158 158 0
20 20250424 180900 343807362 158 158 158 158 0
21 20250424 180800 343807362 158 158 158 158 0
22 20250424 180700 343807362 158 158 158 158 0
23 20250424 180600 343807362 158 158 158 158 0
24 20250424 180500 343807362 158 158 158 158 0
25 20250424 180400 343807362 158 158 158 158 0
26 20250424 180300 343807362 158 158 158 158 0
27 20250424 180200 343807362 158 158 158 158 0
28 20250424 180100 343807362 158 158 158 158 0
29 20250424 180000 343807362 158 158 158 158 0
30 20250424 175900 343807362 158 158 158 158 0
31 20250424 175800 343807362 158 158 158 158 0
32 20250424 175700 343807362 158 158 158 158 22237
33 20250424 175600 343807362 158 158 158 158 0
34 20250424 175500 343807362 158 158 158 158 0
35 20250424 175400 343807362 158 158 158 158 0
36 20250424 175300 343807362 158 158 158 158 0
37 20250424 175200 343807362 158 158 158 158 0
38 20250424 175100 343807362 158 158 158 158 0
39 20250424 175000 343807362 158 158 158 158 0
40 20250424 174900 343807362 158 158 158 158 0
41 20250424 174800 343807362 158 158 158 158 0
42 20250424 174700 343807362 158 158 158 158 0
43 20250424 174600 343807362 158 158 158 158 0
44 20250424 174500 343807362 158 158 158 158 0
45 20250424 174400 343807362 158 158 158 158 0
46 20250424 174300 343807362 158 158 158 158 0
47 20250424 174200 343807362 158 158 158 158 0
48 20250424 174100 343807362 158 158 158 158 0
49 20250424 174000 343807362 158 158 158 158 0
50 20250424 173900 343807362 158 158 158 158 0
51 20250424 173800 343807362 158 158 158 158 0
52 20250424 173700 343807362 158 158 158 158 0
53 20250424 173600 343807362 158 158 158 158 0
54 20250424 173500 343807362 158 158 158 158 0
55 20250424 173400 343807362 158 158 158 158 0
56 20250424 173300 343807362 158 158 158 158 0
57 20250424 173200 343807362 158 158 158 158 0
58 20250424 173100 343807362 158 158 158 158 0
59 20250424 173000 343807362 158 158 158 158 0
60 20250424 172900 343807362 158 158 158 158 0
61 20250424 172800 343807362 158 158 158 158 0
62 20250424 172700 343807362 158 158 158 158 22237
63 20250424 172600 343807362 158 158 158 158 0
64 20250424 172500 343807362 158 158 158 158 0
65 20250424 172400 343807362 158 158 158 158 0
66 20250424 172300 343807362 158 158 158 158 0
67 20250424 172200 343807362 158 158 158 158 0
68 20250424 172100 343807362 158 158 158 158 0
69 20250424 172000 343807362 158 158 158 158 0
70 20250424 171900 343807362 158 158 158 158 0
71 20250424 171800 343807362 158 158 158 158 0
72 20250424 171700 343807362 158 158 158 158 0
73 20250424 171600 343807362 158 158 158 158 0
74 20250424 171500 343807362 158 158 158 158 0
75 20250424 171400 343807362 158 158 158 158 0
76 20250424 171300 343807362 158 158 158 158 0
77 20250424 171200 343807362 158 158 158 158 0
78 20250424 171100 343807362 158 158 158 158 0
79 20250424 171000 343807362 158 158 158 158 0
80 20250424 170900 343807362 158 158 158 158 0
81 20250424 170800 343807362 158 158 158 158 0
82 20250424 170700 343807362 158 158 158 158 0
83 20250424 170600 343807362 158 158 158 158 0
84 20250424 170500 343807362 158 158 158 158 0
85 20250424 170400 343807362 158 158 158 158 0
86 20250424 170300 343807362 158 158 158 158 0
87 20250424 170200 343807362 158 158 158 158 0
88 20250424 170100 343807362 158 158 158 158 0
89 20250424 170000 343807362 158 158 158 158 0
90 20250424 165900 343807362 158 158 158 158 0
91 20250424 165800 343807362 158 158 158 158 0
92 20250424 165700 343807362 158 158 158 158 22237
93 20250424 165600 343807362 158 158 158 158 0
94 20250424 165500 343807362 158 158 158 158 0
95 20250424 165400 343807362 158 158 158 158 0
96 20250424 165300 343807362 158 158 158 158 0
97 20250424 165200 343807362 158 158 158 158 0
98 20250424 165100 343807362 158 158 158 158 0
99 20250424 165000 343807362 158 158 158 158 0
100 20250424 164900 343807362 158 158 158 158 0
101 20250424 164800 343807362 158 158 158 158 0
102 20250424 164700 343807362 158 158 158 158 0
103 20250424 164600 343807362 158 158 158 158 0
104 20250424 164500 343807362 158 158 158 158 0
105 20250424 164400 343807362 158 158 158 158 0
106 20250424 164300 343807362 158 158 158 158 0
107 20250424 164200 343807362 158 158 158 158 0
108 20250424 164100 343807362 158 158 158 158 0
109 20250424 164000 343807362 158 158 158 158 0
110 20250424 163900 343807362 158 158 158 158 0
111 20250424 163800 343807362 158 158 158 158 0
112 20250424 163700 343807362 158 158 158 158 0
113 20250424 163600 343807362 158 158 158 158 0
114 20250424 163500 343807362 158 158 158 158 0
115 20250424 163400 343807362 158 158 158 158 0
116 20250424 163300 343807362 158 158 158 158 0
117 20250424 163200 343807362 158 158 158 158 0
118 20250424 163100 343807362 158 158 158 158 0
119 20250424 163000 343807362 158 158 158 158 0
120 20250424 162900 343807362 158 158 158 158 0
121 20250424 162800 343807362 158 158 158 158 0
122 20250424 162700 343807362 158 158 158 158 22237
123 20250424 162600 343807362 158 158 158 158 0
124 20250424 162500 343807362 158 158 158 158 0
125 20250424 162400 343807362 158 158 158 158 0
126 20250424 162300 343807362 158 158 158 158 0
127 20250424 162200 343807362 158 158 158 158 0
128 20250424 162100 343807362 158 158 158 158 0
129 20250424 162000 343807362 158 158 158 158 0
130 20250424 161900 343807362 158 158 158 158 0
131 20250424 161800 343807362 158 158 158 158 0
132 20250424 161700 343807362 158 158 158 158 0
133 20250424 161600 343807362 158 158 158 158 0
134 20250424 161500 343807362 158 158 158 158 0
135 20250424 161400 343807362 158 158 158 158 0
136 20250424 161300 343807362 158 158 158 158 0
137 20250424 161200 343807362 158 158 158 158 0
138 20250424 161100 343807362 158 158 158 158 0
139 20250424 161000 343807362 158 158 158 158 0
140 20250424 160900 343807362 158 158 158 158 0
141 20250424 160800 343807362 158 158 158 158 0
142 20250424 160700 343807362 158 158 158 158 0
143 20250424 160600 343807362 158 158 158 158 0
144 20250424 160500 343807362 158 158 158 158 0
145 20250424 160400 343807362 158 158 158 158 0
146 20250424 160300 343807362 158 158 158 158 0
147 20250424 160200 343807362 158 158 158 158 0
148 20250424 160100 343807362 158 158 158 158 0
149 20250424 160000 343807362 158 158 158 158 0
150 20250424 155900 343807362 158 158 158 158 0
151 20250424 155800 343807362 158 158 158 158 0
152 20250424 155700 343807362 158 158 158 158 22237
153 20250424 155600 343807362 158 158 158 158 0
154 20250424 155500 343807362 158 158 158 158 0
155 20250424 155400 343807362 158 158 158 158 0
156 20250424 155300 343807362 158 158 158 158 0
157 20250424 155200 343807362 158 158 158 158 0
158 20250424 155100 343807362 158 158 158 158 0
159 20250424 155000 343807362 158 158 158 158 0
160 20250424 154900 343807362 158 158 158 158 0
161 20250424 154800 343807362 158 158 158 158 0
162 20250424 154700 343807362 158 158 158 158 0
163 20250424 154600 343807362 158 158 158 158 0
164 20250424 154500 343807362 158 158 158 158 0
165 20250424 154400 343807362 158 158 158 158 0
166 20250424 154300 343807362 158 158 158 158 0
167 20250424 154200 343807362 158 158 158 158 0
168 20250424 154100 343807362 158 158 158 158 0
169 20250424 154000 343807362 158 158 158 158 0
170 20250424 153900 343807362 158 158 158 158 0
171 20250424 153800 343807362 158 158 158 158 0
172 20250424 153700 343807362 158 158 158 158 0
173 20250424 153600 343807362 158 158 158 158 0
174 20250424 153500 343807362 158 158 158 158 0
175 20250424 153400 343807362 158 158 158 158 0
176 20250424 153300 343807362 158 158 158 158 0
177 20250424 153200 343807362 158 158 158 158 0
178 20250424 153100 343807362 158 158 158 158 0
179 20250424 153000 343807362 158 158 158 158 22237
180 20250424 152900 340293916 158 158 158 158 0
181 20250424 152800 340293916 158 158 158 158 0
182 20250424 152700 340293916 158 158 158 158 0
183 20250424 152600 340293916 158 158 158 158 0
184 20250424 152500 340293916 158 158 158 158 0
185 20250424 152400 340293916 158 158 158 158 0
186 20250424 152300 340293916 158 158 158 158 0
187 20250424 152200 340293916 158 158 158 158 0
188 20250424 152100 340293916 158 158 158 158 0
189 20250424 152000 340293916 158 158 158 158 0
190 20250424 151900 340293916 158 158 158 158 2009
191 20250424 151800 339976494 158 158 158 158 7
192 20250424 151700 339975388 158 159 159 158 2922
193 20250424 151600 339511779 159 159 159 159 11
194 20250424 151500 339510030 160 160 160 159 534
195 20250424 151400 339425090 160 159 160 159 900
196 20250424 151300 339281590 159 159 160 159 10511
197 20250424 151200 337610330 159 159 160 159 11
198 20250424 151100 337608578 159 160 160 159 5132
199 20250424 151000 336789590 159 159 160 159 11975
200 20250424 150900 334885561 158 159 159 158 5807
201 20250424 150800 333962249 159 159 159 159 0
202 20250424 150700 333962249 159 159 159 159 0
203 20250424 150600 333962249 159 160 160 159 357
204 20250424 150500 333905130 160 160 160 160 70
205 20250424 150400 333893930 159 159 159 159 427
206 20250424 150300 333826037 159 160 160 158 2699
207 20250424 150200 333396894 159 159 159 159 1067
208 20250424 150100 333227241 160 160 160 160 1045
209 20250424 150000 333060041 160 159 160 158 7248
210 20250424 145900 331909117 159 159 159 159 0
211 20250424 145800 331909117 159 159 159 159 0
212 20250424 145700 331909117 159 159 159 159 0
213 20250424 145600 331909117 159 159 159 159 200
214 20250424 145500 331877317 159 159 159 159 7585
215 20250424 145400 330671302 159 159 159 159 0
216 20250424 145300 330671302 159 159 159 159 13922
217 20250424 145200 328457704 159 159 159 158 9515
218 20250424 145100 326953272 159 159 159 159 6000
219 20250424 145000 325999272 160 160 160 160 100
220 20250424 144900 325983272 159 159 159 159 0
221 20250424 144800 325983272 159 160 160 159 12
222 20250424 144700 325981362 159 159 159 159 0
223 20250424 144600 325981362 159 159 159 159 0
224 20250424 144500 325981362 159 159 159 159 0
225 20250424 144400 325981362 159 159 159 159 5
226 20250424 144300 325980567 158 160 160 158 2
227 20250424 144200 325980249 158 160 160 158 3
228 20250424 144100 325979773 158 160 160 158 11959
229 20250424 144000 324078293 159 158 160 158 5061
230 20250424 143900 323273564 159 159 159 159 1871
231 20250424 143800 322976075 159 159 159 159 497
232 20250424 143700 322897052 160 160 160 160 0
233 20250424 143600 322897052 160 159 160 159 1071
234 20250424 143500 322725702 160 160 160 159 1892
235 20250424 143400 322422983 159 160 160 159 902
236 20250424 143300 322279564 159 159 159 159 0
237 20250424 143200 322279564 159 159 159 159 10
238 20250424 143100 322277974 159 159 159 159 0
239 20250424 143000 322277974 159 159 159 159 0
240 20250424 142900 322277974 159 159 159 159 650
241 20250424 142800 322174624 160 160 160 160 2
242 20250424 142700 322174304 159 160 160 159 2242
243 20250424 142600 321817626 160 159 160 159 1881
244 20250424 142500 321518447 158 158 158 158 168
245 20250424 142400 321491903 158 159 159 158 9420
246 20250424 142300 319994143 158 158 160 158 4434
247 20250424 142200 319289165 158 158 158 158 7
248 20250424 142100 319288059 160 159 160 158 6449
249 20250424 142000 318263171 160 159 160 159 104
250 20250424 141900 318246632 160 158 160 158 16
251 20250424 141800 318244100 158 158 159 158 1405
252 20250424 141700 318021957 158 159 159 158 12957
253 20250424 141600 315961816 159 159 159 158 65830
254 20250424 141500 305524609 159 159 159 159 6244
255 20250424 141400 304531813 160 160 160 160 1
256 20250424 141300 304531653 159 159 159 159 126
257 20250424 141200 304511619 159 159 159 159 0
258 20250424 141100 304511619 159 159 159 159 0
259 20250424 141000 304511619 159 160 160 159 3494
260 20250424 140900 303955932 160 160 160 160 1
261 20250424 140800 303955772 159 159 159 159 0
262 20250424 140700 303955772 159 159 159 159 70000
263 20250424 140600 292825772 159 159 159 159 0
264 20250424 140500 292825772 159 159 159 159 200
265 20250424 140400 292793972 159 159 159 159 0
266 20250424 140300 292793972 159 159 159 159 4020
267 20250424 140200 292154792 160 160 160 160 0
268 20250424 140100 292154792 160 160 160 160 11
269 20250424 140000 292153032 160 160 160 160 280
270 20250424 135900 292108232 160 160 160 160 0
271 20250424 135800 292108232 160 160 160 160 2
272 20250424 135700 292107912 159 159 159 159 13
273 20250424 135600 292105845 160 160 160 160 1010
274 20250424 135500 291944245 160 160 160 160 71
275 20250424 135400 291932885 159 159 159 159 25
276 20250424 135300 291928910 159 159 159 159 200
277 20250424 135200 291897110 159 160 160 159 4
278 20250424 135100 291896471 159 159 159 159 0
279 20250424 135000 291896471 159 159 159 159 245
280 20250424 134900 291857516 159 160 160 159 4
281 20250424 134800 291856878 159 159 160 159 411
282 20250424 134700 291791526 159 159 159 159 17499
283 20250424 134600 289009185 159 159 159 159 364
284 20250424 134500 288951309 159 159 159 159 5000
285 20250424 134400 288156309 159 159 159 159 21
286 20250424 134300 288152970 160 160 160 160 0
287 20250424 134200 288152970 160 160 160 159 5
288 20250424 134100 288152172 159 159 159 159 135001
289 20250424 134000 266687013 159 159 159 159 1004
290 20250424 133900 266527377 159 159 159 159 0
291 20250424 133800 266527377 159 159 159 159 1000
292 20250424 133700 266368377 159 159 159 159 3
293 20250424 133600 266367900 159 159 159 159 1028
294 20250424 133500 266204448 159 160 160 159 2
295 20250424 133400 266204129 160 160 160 160 107
296 20250424 133300 266187009 160 160 160 160 0
297 20250424 133200 266187009 160 160 160 160 508
298 20250424 133100 266105729 160 160 160 160 61
299 20250424 133000 266095969 160 160 160 160 0
300 20250424 132900 266095969 160 160 160 160 0
301 20250424 132800 266095969 160 160 160 160 126
302 20250424 132700 266075809 160 160 160 160 1
303 20250424 132600 266075649 159 160 160 159 1010
304 20250424 132500 265915049 160 160 160 160 52
305 20250424 132400 265906729 159 159 159 159 1036
306 20250424 132300 265742005 160 160 160 160 27
307 20250424 132200 265737685 160 160 160 160 502
308 20250424 132100 265657365 160 160 160 159 633
309 20250424 132000 265556089 159 160 160 159 18192
310 20250424 131900 262663541 160 160 160 160 51
311 20250424 131800 262655381 160 160 160 160 0
312 20250424 131700 262655381 160 160 160 160 21
313 20250424 131600 262652021 160 160 160 160 2
314 20250424 131500 262651701 159 159 159 159 0
315 20250424 131400 262651701 159 160 160 159 2
316 20250424 131300 262651382 160 160 160 160 19557
317 20250424 131200 259522262 160 160 160 160 0
318 20250424 131100 259522262 160 160 160 160 416
319 20250424 131000 259455702 159 159 159 159 760
320 20250424 130900 259334862 159 159 159 159 0
321 20250424 130800 259334862 159 160 160 159 2692
322 20250424 130700 258906203 159 159 159 159 12
323 20250424 130600 258904295 160 160 160 160 1
324 20250424 130500 258904135 159 160 160 159 3009
325 20250424 130400 258425695 160 160 160 160 10000
326 20250424 130300 256825695 160 160 160 159 12
327 20250424 130200 256823776 159 159 160 159 6121
328 20250424 130100 255850516 159 159 159 159 7
329 20250424 130000 255849403 159 159 159 159 168
330 20250424 125900 255822691 159 159 160 159 3123
331 20250424 125800 255325321 159 159 159 159 0
332 20250424 125700 255325321 159 159 159 159 3502
333 20250424 125600 254768503 160 159 160 159 3
334 20250424 125500 254768024 159 160 160 159 507
335 20250424 125400 254686911 160 160 160 159 22
336 20250424 125300 254683393 160 160 160 160 26
337 20250424 125200 254679233 159 159 159 159 1
338 20250424 125100 254679074 159 159 159 159 16385
339 20250424 125000 252073859 159 159 159 159 215
340 20250424 124900 252039674 159 160 160 159 10544
341 20250424 124800 250362634 160 160 160 160 507
342 20250424 124700 250281514 160 160 160 160 1160
343 20250424 124600 250095914 160 160 160 160 201
344 20250424 124500 250063754 160 160 160 160 1
345 20250424 124400 250063594 160 160 160 160 16883
346 20250424 124300 247362314 160 160 160 160 0
347 20250424 124200 247362314 160 160 160 160 675
348 20250424 124100 247254314 160 160 160 160 200
349 20250424 124000 247222314 160 160 160 160 379
350 20250424 123900 247161674 160 160 160 159 36
351 20250424 123800 247155921 160 159 160 159 57
352 20250424 123700 247146802 160 160 160 160 1
353 20250424 123600 247146642 159 159 159 159 2481
354 20250424 123500 246752163 160 159 160 159 2
355 20250424 123400 246751844 160 160 160 160 1
356 20250424 123300 246751684 159 160 160 159 2
357 20250424 123200 246751365 159 160 160 159 2
358 20250424 123100 246751046 159 160 160 159 2
359 20250424 123000 246750727 159 160 160 159 4
360 20250424 122900 246750089 159 160 160 159 79
361 20250424 122800 246737450 160 160 160 160 370
362 20250424 122700 246678250 159 159 159 159 5
363 20250424 122600 246677455 159 160 160 159 1290
364 20250424 122500 246472305 160 160 160 160 3600
365 20250424 122400 245896305 160 160 160 160 128
366 20250424 122300 245875825 159 159 160 159 2248
367 20250424 122200 245518375 159 159 159 159 0
368 20250424 122100 245518375 159 159 159 159 0
369 20250424 122000 245518375 159 159 159 159 14819
370 20250424 121900 243162154 159 159 159 159 0
371 20250424 121800 243162154 159 159 159 159 0
372 20250424 121700 243162154 159 159 159 159 1500
373 20250424 121600 242923654 159 159 159 159 0
374 20250424 121500 242923654 159 160 160 159 4
375 20250424 121400 242923016 159 159 159 159 0
376 20250424 121300 242923016 159 160 160 159 100
377 20250424 121200 242907066 160 160 160 160 4520
378 20250424 121100 242183866 160 159 160 159 205
379 20250424 121000 242151179 159 159 159 159 0
380 20250424 120900 242151179 159 160 160 159 9
381 20250424 120800 242149747 159 159 159 159 9
382 20250424 120700 242148316 159 159 159 159 0
383 20250424 120600 242148316 159 160 160 159 37
384 20250424 120500 242142426 159 159 160 159 20101
385 20250424 120400 238946267 160 159 160 159 1336
386 20250424 120300 238733842 159 160 160 159 4
387 20250424 120200 238733204 159 159 159 159 0
388 20250424 120100 238733204 159 159 159 159 0
389 20250424 120000 238733204 159 159 159 159 2
390 20250424 115900 238732886 159 159 159 159 0
391 20250424 115800 238732886 159 159 159 159 3008
392 20250424 115700 238254614 160 160 160 160 0
393 20250424 115600 238254614 160 160 160 160 0
394 20250424 115500 238254614 160 160 160 160 0
395 20250424 115400 238254614 160 160 160 160 983
396 20250424 115300 238097334 159 159 159 159 0
397 20250424 115200 238097334 159 159 159 159 4
398 20250424 115100 238096698 159 159 159 159 34
399 20250424 115000 238091292 159 159 159 159 0
400 20250424 114900 238091292 159 159 159 159 7
401 20250424 114800 238090179 160 160 160 160 5
402 20250424 114700 238089379 160 160 160 160 2
403 20250424 114600 238089059 159 159 159 159 4740
404 20250424 114500 237335399 160 160 160 160 1335
405 20250424 114400 237121799 160 160 160 160 2
406 20250424 114300 237121479 160 160 160 160 100
407 20250424 114200 237105479 159 159 159 159 20
408 20250424 114100 237102299 159 160 160 159 12
409 20250424 114000 237100382 159 159 160 159 909
410 20250424 113900 236955826 159 159 159 159 103
411 20250424 113800 236939449 159 159 159 159 0
412 20250424 113700 236939449 159 159 159 159 20
413 20250424 113600 236936269 159 160 160 159 19
414 20250424 113500 236933247 159 159 159 159 10610
415 20250424 113400 235246257 159 160 160 159 4
416 20250424 113300 235245620 159 159 159 159 66
417 20250424 113200 235235126 160 160 160 160 117
418 20250424 113100 235216406 160 159 160 159 33275
419 20250424 113000 229925680 160 160 160 160 18
420 20250424 112900 229922800 160 159 160 159 230
421 20250424 112800 229886003 160 160 160 159 81
422 20250424 112700 229873076 159 160 160 159 10
423 20250424 112600 229871481 159 159 160 159 671
424 20250424 112500 229764791 159 160 160 159 72
425 20250424 112400 229753323 160 160 160 160 29
426 20250424 112300 229748683 159 160 160 159 420
427 20250424 112200 229681503 159 160 160 159 103960
428 20250424 112100 213047921 159 159 159 159 0
429 20250424 112000 213047921 159 159 159 159 0
430 20250424 111900 213047921 159 160 160 159 4
431 20250424 111800 213047282 160 160 160 160 0
432 20250424 111700 213047282 160 160 160 160 12
433 20250424 111600 213045362 158 158 160 158 5013
434 20250424 111500 212243308 159 159 159 159 21045
435 20250424 111400 208897153 159 159 160 159 3
436 20250424 111300 208896675 160 160 160 160 10
437 20250424 111200 208895075 160 159 160 159 11532
438 20250424 111100 207061027 160 160 160 160 2
439 20250424 111000 207060707 160 160 160 159 1784
440 20250424 110900 206775275 159 160 160 159 115
441 20250424 110800 206756989 160 159 160 159 199
442 20250424 110700 206725152 159 159 159 159 0
443 20250424 110600 206725152 159 160 160 159 34110
444 20250424 110500 201268172 160 159 160 159 72
445 20250424 110400 201256723 159 160 160 159 1064
446 20250424 110300 201087513 159 160 160 159 1380
447 20250424 110200 200868086 160 159 160 159 5108
448 20250424 110100 200055806 159 159 159 159 0
449 20250424 110000 200055806 159 160 160 159 103
450 20250424 105900 200039327 160 160 160 160 7
451 20250424 105800 200038207 160 160 160 160 6
452 20250424 105700 200037247 159 160 160 159 6
453 20250424 105600 200036292 160 160 160 160 127
454 20250424 105500 200015972 160 160 160 160 24
455 20250424 105400 200012132 159 159 159 159 0
456 20250424 105300 200012132 159 158 160 158 22181
457 20250424 105200 196482035 159 160 160 158 48765
458 20250424 105100 188728453 159 159 159 159 25022
459 20250424 105000 184749955 159 159 159 159 0
460 20250424 104900 184749955 159 159 159 159 7
461 20250424 104800 184748842 160 160 160 160 13
462 20250424 104700 184746762 159 159 159 159 20794
463 20250424 104600 181440516 160 159 160 159 6203
464 20250424 104500 180454037 159 159 159 159 6250
465 20250424 104400 179460287 159 159 159 159 2
466 20250424 104300 179459969 160 160 160 159 1406
467 20250424 104200 179235550 160 160 160 160 20
468 20250424 104100 179232350 160 160 160 160 0
469 20250424 104000 179232350 160 160 160 160 1
470 20250424 103900 179232190 160 160 160 160 0
471 20250424 103800 179232190 160 159 160 159 42
472 20250424 103700 179225504 160 160 160 160 28
473 20250424 103600 179221024 159 159 159 159 0
474 20250424 103500 179221024 159 160 160 159 8869
475 20250424 103400 177810209 159 160 160 159 3
476 20250424 103300 177809731 159 160 160 159 42
477 20250424 103200 177803019 159 160 160 159 1100
478 20250424 103100 177627030 159 159 159 159 0
479 20250424 103000 177627030 159 159 159 159 2000
480 20250424 102900 177309030 159 159 159 159 3368
481 20250424 102800 176773518 159 160 160 159 212
482 20250424 102700 176739604 160 160 160 159 70
483 20250424 102600 176728411 160 160 160 160 1169
484 20250424 102500 176541371 160 159 160 159 42
485 20250424 102400 176534691 160 160 160 159 41496
486 20250424 102300 169936715 160 159 160 159 211
487 20250424 102200 169903155 160 160 160 160 7022
488 20250424 102100 168779635 160 160 160 160 1262
489 20250424 102000 168577715 160 160 160 160 28
490 20250424 101900 168573235 160 160 160 160 132
491 20250424 101800 168552115 160 159 160 159 6665
492 20250424 101700 167492365 160 160 160 160 3
493 20250424 101600 167491885 159 159 159 159 3077
494 20250424 101500 167002642 160 160 160 160 83
495 20250424 101400 166989362 160 160 160 159 259
496 20250424 101300 166947955 160 160 160 159 35
497 20250424 101200 166942356 160 160 160 159 119
498 20250424 101100 166923319 160 160 160 159 77
499 20250424 101000 166911001 160 160 160 160 36
500 20250424 100900 166905241 160 160 160 160 229
501 20250424 100800 166868601 159 160 160 159 17
502 20250424 100700 166865896 160 160 160 160 2484
503 20250424 100600 166468456 160 161 161 160 5813
504 20250424 100500 165538374 160 160 161 160 30024
505 20250424 100400 160734523 161 161 161 160 4699
506 20250424 100300 159978094 161 161 161 160 219
507 20250424 100200 159942841 161 161 161 161 210
508 20250424 100100 159909031 160 161 161 160 200
509 20250424 100000 159876834 161 160 161 160 5482
510 20250424 095900 158999302 160 161 161 160 4431
511 20250424 095800 158290142 160 160 160 160 5093
512 20250424 095700 157475262 160 160 161 160 213
513 20250424 095600 157440971 160 160 160 160 13720
514 20250424 095500 155245771 160 161 161 160 28227
515 20250424 095400 150701242 161 161 161 160 226
516 20250424 095300 150664931 160 160 161 160 292
517 20250424 095200 150617923 160 161 161 160 12214
518 20250424 095100 148651481 161 160 161 160 5903
519 20250424 095000 147706994 160 160 160 159 25311
520 20250424 094900 143657236 159 159 160 159 15055
521 20250424 094800 141248443 159 159 159 159 4002
522 20250424 094700 140612125 160 159 160 159 2763
523 20250424 094600 140172807 160 160 160 160 2602
524 20250424 094500 139756487 160 159 160 159 5777
525 20250424 094400 138837943 159 160 160 159 13563
526 20250424 094300 136667876 160 160 160 159 4199
527 20250424 094200 135998479 161 161 161 160 7
528 20250424 094100 135997355 161 160 161 160 11003
529 20250424 094000 134236873 160 159 160 159 57473
530 20250424 093900 125042384 159 159 160 159 507
531 20250424 093800 124961769 159 160 160 159 12073
532 20250424 093700 123030418 160 160 161 160 20369
533 20250424 093600 119771377 160 161 161 160 3
534 20250424 093500 119770896 160 161 161 160 2143
535 20250424 093400 119427881 161 161 161 161 51
536 20250424 093300 119419670 161 161 161 161 1149
537 20250424 093200 119234681 161 160 161 160 20480
538 20250424 093100 115957838 160 160 160 160 47556
539 20250424 093000 108348878 160 160 160 160 5399
540 20250424 092900 107485038 160 159 160 159 352
541 20250424 092800 107428860 160 160 160 160 937
542 20250424 092700 107278940 160 160 160 159 100846
543 20250424 092600 91206073 160 160 161 160 3235
544 20250424 092500 90688289 160 160 160 160 52426
545 20250424 092400 82300129 160 160 160 160 3002
546 20250424 092300 81819809 160 161 161 160 300
547 20250424 092200 81771709 160 161 161 160 1338
548 20250424 092100 81556504 161 160 161 160 2908
549 20250424 092000 81090222 160 160 161 160 3918
550 20250424 091900 80463032 161 161 161 160 45005
551 20250424 091800 73259380 161 161 161 160 14476
552 20250424 091700 70942889 161 160 161 160 10162
553 20250424 091600 69306968 160 160 161 160 529
554 20250424 091500 69221815 160 162 162 160 51442
555 20250424 091400 60939671 161 162 162 161 311
556 20250424 091300 60889299 161 161 161 161 1878
557 20250424 091200 60586941 161 162 162 161 5001
558 20250424 091100 59776780 162 161 162 161 15035
559 20250424 091000 57356144 160 161 161 160 46410
560 20250424 090900 49884136 161 161 161 161 0
561 20250424 090800 49884136 161 161 162 161 59355
562 20250424 090700 40268634 162 162 162 161 6045
563 20250424 090600 39291198 161 161 162 161 53546
564 20250424 090500 30633746 161 161 162 161 8207
565 20250424 090400 29307612 161 160 161 160 60695
566 20250424 090300 19539717 160 159 160 159 26951
567 20250424 090200 15227568 159 160 160 159 88684
568 20250424 090100 1124446 160 161 161 160 4351
569 20250424 090000 425921 161 160 161 160 2662