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

575
006890/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183300,312180520,11790,11790,11790,11790,294
20250424,183200,312180520,11790,11790,11790,11790,0
20250424,183100,312180520,11790,11790,11790,11790,0
20250424,183000,312180520,11790,11790,11790,11790,0
20250424,182900,312180520,11790,11790,11790,11790,0
20250424,182800,312180520,11790,11790,11790,11790,0
20250424,182700,312180520,11790,11790,11790,11790,0
20250424,182600,312180520,11790,11790,11790,11790,0
20250424,182500,312180520,11790,11790,11790,11790,0
20250424,182400,312180520,11790,11790,11790,11790,0
20250424,182300,312180520,11790,11790,11790,11790,0
20250424,182200,312180520,11790,11790,11790,11790,0
20250424,182100,312180520,11790,11790,11790,11790,0
20250424,182000,312180520,11790,11790,11790,11790,0
20250424,181900,312180520,11790,11790,11790,11790,0
20250424,181800,312180520,11790,11790,11790,11790,0
20250424,181700,312180520,11790,11790,11790,11790,0
20250424,181600,312180520,11790,11790,11790,11790,0
20250424,181500,312180520,11790,11790,11790,11790,0
20250424,181400,312180520,11790,11790,11790,11790,0
20250424,181300,312180520,11790,11790,11790,11790,0
20250424,181200,312180520,11790,11790,11790,11790,0
20250424,181100,312180520,11790,11790,11790,11790,0
20250424,181000,312180520,11790,11790,11790,11790,0
20250424,180900,312180520,11790,11790,11790,11790,0
20250424,180800,312180520,11790,11790,11790,11790,0
20250424,180700,312180520,11790,11790,11790,11790,0
20250424,180600,312180520,11790,11790,11790,11790,0
20250424,180500,312180520,11790,11790,11790,11790,0
20250424,180400,312180520,11790,11790,11790,11790,0
20250424,180300,312180520,11790,11790,11790,11790,294
20250424,180200,312180520,11790,11790,11790,11790,0
20250424,180100,312180520,11790,11790,11790,11790,0
20250424,180000,312180520,11790,11790,11790,11790,0
20250424,175900,312180520,11790,11790,11790,11790,0
20250424,175800,312180520,11790,11790,11790,11790,0
20250424,175700,312180520,11790,11790,11790,11790,0
20250424,175600,312180520,11790,11790,11790,11790,0
20250424,175500,312180520,11790,11790,11790,11790,0
20250424,175400,312180520,11790,11790,11790,11790,0
20250424,175300,312180520,11790,11790,11790,11790,0
20250424,175200,312180520,11790,11790,11790,11790,0
20250424,175100,312180520,11790,11790,11790,11790,0
20250424,175000,312180520,11790,11790,11790,11790,0
20250424,174900,312180520,11790,11790,11790,11790,0
20250424,174800,312180520,11790,11790,11790,11790,0
20250424,174700,312180520,11790,11790,11790,11790,0
20250424,174600,312180520,11790,11790,11790,11790,0
20250424,174500,312180520,11790,11790,11790,11790,0
20250424,174400,312180520,11790,11790,11790,11790,0
20250424,174300,312180520,11790,11790,11790,11790,0
20250424,174200,312180520,11790,11790,11790,11790,0
20250424,174100,312180520,11790,11790,11790,11790,0
20250424,174000,312180520,11790,11790,11790,11790,0
20250424,173900,312180520,11790,11790,11790,11790,0
20250424,173800,312180520,11790,11790,11790,11790,0
20250424,173700,312180520,11790,11790,11790,11790,0
20250424,173600,312180520,11790,11790,11790,11790,0
20250424,173500,312180520,11790,11790,11790,11790,0
20250424,173400,312180520,11790,11790,11790,11790,0
20250424,173300,312180520,11790,11790,11790,11790,294
20250424,173200,312180520,11790,11790,11790,11790,0
20250424,173100,312180520,11790,11790,11790,11790,0
20250424,173000,312180520,11790,11790,11790,11790,0
20250424,172900,312180520,11790,11790,11790,11790,0
20250424,172800,312180520,11790,11790,11790,11790,0
20250424,172700,312180520,11790,11790,11790,11790,0
20250424,172600,312180520,11790,11790,11790,11790,0
20250424,172500,312180520,11790,11790,11790,11790,0
20250424,172400,312180520,11790,11790,11790,11790,0
20250424,172300,312180520,11790,11790,11790,11790,0
20250424,172200,312180520,11790,11790,11790,11790,0
20250424,172100,312180520,11790,11790,11790,11790,0
20250424,172000,312180520,11790,11790,11790,11790,0
20250424,171900,312180520,11790,11790,11790,11790,0
20250424,171800,312180520,11790,11790,11790,11790,0
20250424,171700,312180520,11790,11790,11790,11790,0
20250424,171600,312180520,11790,11790,11790,11790,0
20250424,171500,312180520,11790,11790,11790,11790,0
20250424,171400,312180520,11790,11790,11790,11790,0
20250424,171300,312180520,11790,11790,11790,11790,0
20250424,171200,312180520,11790,11790,11790,11790,0
20250424,171100,312180520,11790,11790,11790,11790,0
20250424,171000,312180520,11790,11790,11790,11790,0
20250424,170900,312180520,11790,11790,11790,11790,0
20250424,170800,312180520,11790,11790,11790,11790,0
20250424,170700,312180520,11790,11790,11790,11790,0
20250424,170600,312180520,11790,11790,11790,11790,0
20250424,170500,312180520,11790,11790,11790,11790,0
20250424,170400,312180520,11790,11790,11790,11790,0
20250424,170300,312180520,11790,11790,11790,11790,294
20250424,170200,312180520,11790,11790,11790,11790,0
20250424,170100,312180520,11790,11790,11790,11790,0
20250424,170000,312180520,11790,11790,11790,11790,0
20250424,165900,312180520,11790,11790,11790,11790,0
20250424,165800,312180520,11790,11790,11790,11790,0
20250424,165700,312180520,11790,11790,11790,11790,0
20250424,165600,312180520,11790,11790,11790,11790,0
20250424,165500,312180520,11790,11790,11790,11790,0
20250424,165400,312180520,11790,11790,11790,11790,0
20250424,165300,312180520,11790,11790,11790,11790,0
20250424,165200,312180520,11790,11790,11790,11790,0
20250424,165100,312180520,11790,11790,11790,11790,0
20250424,165000,312180520,11790,11790,11790,11790,0
20250424,164900,312180520,11790,11790,11790,11790,0
20250424,164800,312180520,11790,11790,11790,11790,0
20250424,164700,312180520,11790,11790,11790,11790,0
20250424,164600,312180520,11790,11790,11790,11790,0
20250424,164500,312180520,11790,11790,11790,11790,0
20250424,164400,312180520,11790,11790,11790,11790,0
20250424,164300,312180520,11790,11790,11790,11790,0
20250424,164200,312180520,11790,11790,11790,11790,0
20250424,164100,312180520,11790,11790,11790,11790,0
20250424,164000,312180520,11790,11790,11790,11790,0
20250424,163900,312180520,11790,11790,11790,11790,0
20250424,163800,312180520,11790,11790,11790,11790,0
20250424,163700,312180520,11790,11790,11790,11790,0
20250424,163600,312180520,11790,11790,11790,11790,0
20250424,163500,312180520,11790,11790,11790,11790,0
20250424,163400,312180520,11790,11790,11790,11790,0
20250424,163300,312180520,11790,11790,11790,11790,294
20250424,163200,312180520,11790,11790,11790,11790,0
20250424,163100,312180520,11790,11790,11790,11790,0
20250424,163000,312180520,11790,11790,11790,11790,0
20250424,162900,312180520,11790,11790,11790,11790,0
20250424,162800,312180520,11790,11790,11790,11790,0
20250424,162700,312180520,11790,11790,11790,11790,0
20250424,162600,312180520,11790,11790,11790,11790,0
20250424,162500,312180520,11790,11790,11790,11790,0
20250424,162400,312180520,11790,11790,11790,11790,0
20250424,162300,312180520,11790,11790,11790,11790,0
20250424,162200,312180520,11790,11790,11790,11790,0
20250424,162100,312180520,11790,11790,11790,11790,0
20250424,162000,312180520,11790,11790,11790,11790,0
20250424,161900,312180520,11790,11790,11790,11790,0
20250424,161800,312180520,11790,11790,11790,11790,0
20250424,161700,312180520,11790,11790,11790,11790,0
20250424,161600,312180520,11790,11790,11790,11790,0
20250424,161500,312180520,11790,11790,11790,11790,0
20250424,161400,312180520,11790,11790,11790,11790,0
20250424,161300,312180520,11790,11790,11790,11790,0
20250424,161200,312180520,11790,11790,11790,11790,0
20250424,161100,312180520,11790,11790,11790,11790,0
20250424,161000,312180520,11790,11790,11790,11790,0
20250424,160900,312180520,11790,11790,11790,11790,0
20250424,160800,312180520,11790,11790,11790,11790,0
20250424,160700,312180520,11790,11790,11790,11790,0
20250424,160600,312180520,11790,11790,11790,11790,0
20250424,160500,312180520,11790,11790,11790,11790,0
20250424,160400,312180520,11790,11790,11790,11790,0
20250424,160300,312180520,11790,11790,11790,11790,294
20250424,160200,312180520,11790,11790,11790,11790,0
20250424,160100,312180520,11790,11790,11790,11790,0
20250424,160000,312180520,11790,11790,11790,11790,0
20250424,155900,312180520,11790,11790,11790,11790,0
20250424,155800,312180520,11790,11790,11790,11790,0
20250424,155700,312180520,11790,11790,11790,11790,0
20250424,155600,312180520,11790,11790,11790,11790,0
20250424,155500,312180520,11790,11790,11790,11790,0
20250424,155400,312180520,11790,11790,11790,11790,0
20250424,155300,312180520,11790,11790,11790,11790,0
20250424,155200,312180520,11790,11790,11790,11790,0
20250424,155100,312180520,11790,11790,11790,11790,0
20250424,155000,312180520,11790,11790,11790,11790,0
20250424,154900,312180520,11790,11790,11790,11790,0
20250424,154800,312180520,11790,11790,11790,11790,0
20250424,154700,312180520,11790,11790,11790,11790,0
20250424,154600,312180520,11790,11790,11790,11790,0
20250424,154500,312180520,11790,11790,11790,11790,0
20250424,154400,312180520,11790,11790,11790,11790,0
20250424,154300,312180520,11790,11790,11790,11790,0
20250424,154200,312180520,11790,11790,11790,11790,0
20250424,154100,312180520,11790,11790,11790,11790,0
20250424,154000,312180520,11790,11790,11790,11790,0
20250424,153900,312180520,11790,11790,11790,11790,0
20250424,153800,312180520,11790,11790,11790,11790,0
20250424,153700,312180520,11790,11790,11790,11790,0
20250424,153600,312180520,11790,11790,11790,11790,0
20250424,153500,312180520,11790,11790,11790,11790,0
20250424,153400,312180520,11790,11790,11790,11790,0
20250424,153300,312180520,11790,11790,11790,11790,294
20250424,153200,312180520,11790,11790,11790,11790,0
20250424,153100,312180520,11790,11790,11790,11790,0
20250424,153000,312180520,11790,11790,11790,11790,294
20250424,152900,308714260,11800,11800,11800,11800,0
20250424,152800,308714260,11800,11800,11800,11800,0
20250424,152700,308714260,11800,11800,11800,11800,0
20250424,152600,308714260,11800,11800,11800,11800,0
20250424,152500,308714260,11800,11800,11800,11800,0
20250424,152400,308714260,11800,11800,11800,11800,0
20250424,152300,308714260,11800,11800,11800,11800,0
20250424,152200,308714260,11800,11800,11800,11800,0
20250424,152100,308714260,11800,11800,11800,11800,0
20250424,152000,308714260,11800,11800,11800,11800,0
20250424,151900,308714260,11800,11810,11830,11790,50
20250424,151800,308123720,11790,11810,11810,11790,48
20250424,151700,307556920,11830,11830,11830,11830,1
20250424,151600,307545090,11810,11810,11810,11810,30
20250424,151500,307190790,11810,11810,11810,11810,0
20250424,151400,307190790,11810,11810,11810,11810,77
20250424,151300,306281420,11830,11830,11830,11830,0
20250424,151200,306281420,11830,11830,11830,11830,1
20250424,151100,306269590,11830,11830,11830,11830,392
20250424,151000,301632230,11830,11830,11830,11830,0
20250424,150900,301632230,11830,11830,11830,11830,0
20250424,150800,301632230,11830,11830,11830,11830,70
20250424,150700,300804130,11830,11830,11830,11830,0
20250424,150600,300804130,11830,11830,11830,11830,0
20250424,150500,300804130,11830,11830,11830,11830,0
20250424,150400,300804130,11830,11830,11830,11830,569
20250424,150300,294072860,11820,11820,11820,11820,0
20250424,150200,294072860,11820,11820,11820,11820,188
20250424,150100,291850700,11820,11820,11820,11820,217
20250424,150000,289285760,11810,11810,11810,11810,0
20250424,145900,289285760,11810,11810,11810,11810,0
20250424,145800,289285760,11810,11810,11810,11810,0
20250424,145700,289285760,11810,11810,11810,11810,701
20250424,145600,281006950,11800,11800,11800,11800,0
20250424,145500,281006950,11800,11800,11800,11800,186
20250424,145400,278812150,11790,11790,11790,11790,0
20250424,145300,278812150,11790,11790,11790,11790,0
20250424,145200,278812150,11790,11790,11790,11790,0
20250424,145100,278812150,11790,11790,11790,11790,0
20250424,145000,278812150,11790,11790,11790,11790,2
20250424,144900,278788570,11800,11800,11800,11800,0
20250424,144800,278788570,11800,11800,11800,11800,0
20250424,144700,278788570,11800,11800,11800,11800,0
20250424,144600,278788570,11800,11800,11800,11800,0
20250424,144500,278788570,11800,11800,11800,11800,0
20250424,144400,278788570,11800,11800,11800,11800,0
20250424,144300,278788570,11800,11800,11800,11800,50
20250424,144200,278198570,11805,11805,11805,11805,10
20250424,144100,278080520,11810,11810,11810,11810,0
20250424,144000,278080520,11810,11810,11810,11810,0
20250424,143900,278080520,11810,11810,11810,11810,2
20250424,143800,278056900,11800,11810,11810,11800,443
20250424,143700,272825090,11820,11820,11820,11820,5
20250424,143600,272765990,11820,11820,11820,11820,23
20250424,143500,272494130,11820,11820,11820,11820,0
20250424,143400,272494130,11820,11820,11820,11820,0
20250424,143300,272494130,11820,11820,11820,11820,0
20250424,143200,272494130,11820,11820,11820,11820,397
20250424,143100,267801590,11800,11800,11800,11800,652
20250424,143000,260107990,11800,11800,11800,11800,148
20250424,142900,258361590,11790,11790,11790,11790,0
20250424,142800,258361590,11790,11790,11790,11790,0
20250424,142700,258361590,11790,11790,11790,11790,319
20250424,142600,254600580,11790,11790,11790,11790,0
20250424,142500,254600580,11790,11790,11790,11790,0
20250424,142400,254600580,11790,11790,11790,11790,1
20250424,142300,254588790,11790,11790,11790,11790,0
20250424,142200,254588790,11790,11790,11790,11790,0
20250424,142100,254588790,11790,11790,11790,11790,0
20250424,142000,254588790,11790,11790,11790,11790,0
20250424,141900,254588790,11790,11790,11790,11790,1
20250424,141800,254577000,11790,11790,11790,11790,0
20250424,141700,254577000,11790,11780,11790,11780,816
20250424,141600,244958150,11780,11780,11780,11780,0
20250424,141500,244958150,11780,11780,11780,11780,0
20250424,141400,244958150,11780,11780,11780,11780,0
20250424,141300,244958150,11780,11780,11780,11780,0
20250424,141200,244958150,11780,11780,11780,11780,0
20250424,141100,244958150,11780,11780,11780,11780,0
20250424,141000,244958150,11780,11780,11780,11780,0
20250424,140900,244958150,11780,11780,11780,11780,0
20250424,140800,244958150,11780,11780,11780,11780,0
20250424,140700,244958150,11780,11780,11780,11780,415
20250424,140600,240069450,11770,11770,11770,11770,1
20250424,140500,240057680,11780,11780,11780,11780,5
20250424,140400,239998780,11780,11780,11780,11780,0
20250424,140300,239998780,11780,11780,11780,11780,0
20250424,140200,239998780,11780,11780,11780,11780,0
20250424,140100,239998780,11780,11780,11780,11780,0
20250424,140000,239998780,11780,11780,11780,11780,0
20250424,135900,239998780,11780,11780,11780,11780,1
20250424,135800,239987000,11760,11760,11760,11760,0
20250424,135700,239987000,11760,11760,11760,11760,0
20250424,135600,239987000,11760,11760,11760,11760,0
20250424,135500,239987000,11760,11760,11760,11760,0
20250424,135400,239987000,11760,11760,11760,11760,0
20250424,135300,239987000,11760,11760,11760,11760,0
20250424,135200,239987000,11760,11760,11760,11760,0
20250424,135100,239987000,11760,11760,11760,11760,4
20250424,135000,239939960,11780,11780,11780,11780,0
20250424,134900,239939960,11780,11780,11780,11780,0
20250424,134800,239939960,11780,11780,11780,11780,0
20250424,134700,239939960,11780,11780,11780,11780,0
20250424,134600,239939960,11780,11780,11780,11780,383
20250424,134500,235428220,11780,11780,11780,11780,1
20250424,134400,235416440,11770,11770,11770,11770,304
20250424,134300,231838360,11780,11780,11780,11780,1
20250424,134200,231826580,11760,11760,11760,11760,0
20250424,134100,231826580,11760,11760,11760,11760,0
20250424,134000,231826580,11760,11760,11760,11760,2
20250424,133900,231803060,11780,11780,11780,11780,0
20250424,133800,231803060,11780,11780,11780,11780,0
20250424,133700,231803060,11780,11780,11780,11780,0
20250424,133600,231803060,11780,11780,11780,11780,0
20250424,133500,231803060,11780,11780,11780,11780,1
20250424,133400,231791280,11770,11770,11770,11770,189
20250424,133300,229566750,11770,11770,11770,11770,101
20250424,133200,228377980,11770,11770,11770,11770,11
20250424,133100,228248510,11770,11770,11770,11770,65
20250424,133000,227483460,11770,11770,11770,11770,0
20250424,132900,227483460,11770,11770,11770,11770,19
20250424,132800,227259830,11770,11770,11770,11770,1
20250424,132700,227248060,11770,11770,11770,11770,0
20250424,132600,227248060,11770,11770,11770,11770,0
20250424,132500,227248060,11770,11770,11770,11770,0
20250424,132400,227248060,11770,11770,11770,11770,10
20250424,132300,227130360,11780,11780,11780,11780,0
20250424,132200,227130360,11780,11780,11780,11780,0
20250424,132100,227130360,11780,11780,11780,11780,0
20250424,132000,227130360,11780,11780,11780,11780,0
20250424,131900,227130360,11780,11780,11780,11780,1
20250424,131800,227118580,11770,11770,11770,11770,0
20250424,131700,227118580,11770,11770,11770,11770,0
20250424,131600,227118580,11770,11770,11770,11770,0
20250424,131500,227118580,11770,11770,11770,11770,0
20250424,131400,227118580,11770,11770,11770,11770,328
20250424,131300,223258020,11770,11770,11770,11770,0
20250424,131200,223258020,11770,11770,11770,11770,0
20250424,131100,223258020,11770,11770,11770,11770,0
20250424,131000,223258020,11770,11770,11770,11770,0
20250424,130900,223258020,11770,11770,11770,11770,0
20250424,130800,223258020,11770,11770,11770,11770,0
20250424,130700,223258020,11770,11770,11770,11770,30
20250424,130600,222904920,11770,11750,11770,11750,3
20250424,130500,222869650,11770,11770,11770,11770,0
20250424,130400,222869650,11770,11770,11770,11770,0
20250424,130300,222869650,11770,11770,11770,11770,0
20250424,130200,222869650,11770,11770,11770,11770,0
20250424,130100,222869650,11770,11770,11770,11770,0
20250424,130000,222869650,11770,11770,11770,11770,1
20250424,125900,222857880,11770,11770,11770,11770,0
20250424,125800,222857880,11770,11770,11770,11770,0
20250424,125700,222857880,11770,11770,11770,11770,20
20250424,125600,222622480,11770,11770,11770,11770,0
20250424,125500,222622480,11770,11770,11770,11770,1
20250424,125400,222610710,11740,11740,11740,11740,51
20250424,125300,222011970,11740,11740,11740,11740,0
20250424,125200,222011970,11740,11740,11740,11740,0
20250424,125100,222011970,11740,11740,11740,11740,0
20250424,125000,222011970,11740,11740,11740,11740,0
20250424,124900,222011970,11740,11740,11740,11740,200
20250424,124800,219663970,11740,11740,11740,11740,0
20250424,124700,219663970,11740,11740,11740,11740,0
20250424,124600,219663970,11740,11740,11740,11740,0
20250424,124500,219663970,11740,11740,11740,11740,0
20250424,124400,219663970,11740,11740,11740,11740,0
20250424,124300,219663970,11740,11740,11740,11740,0
20250424,124200,219663970,11740,11760,11760,11740,501
20250424,124100,213778510,11760,11760,11760,11760,0
20250424,124000,213778510,11760,11760,11760,11760,300
20250424,123900,210250510,11780,11780,11780,11780,0
20250424,123800,210250510,11780,11780,11780,11780,0
20250424,123700,210250510,11780,11780,11780,11780,298
20250424,123600,206740070,11780,11780,11780,11780,0
20250424,123500,206740070,11780,11780,11780,11780,0
20250424,123400,206740070,11780,11780,11780,11780,2
20250424,123300,206716510,11780,11780,11780,11780,0
20250424,123200,206716510,11780,11780,11780,11780,0
20250424,123100,206716510,11780,11780,11780,11780,8
20250424,123000,206622270,11780,11780,11780,11780,0
20250424,122900,206622270,11780,11780,11780,11780,100
20250424,122800,205444270,11750,11750,11750,11750,0
20250424,122700,205444270,11750,11750,11750,11750,0
20250424,122600,205444270,11750,11750,11750,11750,0
20250424,122500,205444270,11750,11750,11750,11750,0
20250424,122400,205444270,11750,11750,11750,11750,0
20250424,122300,205444270,11750,11750,11750,11750,0
20250424,122200,205444270,11750,11750,11750,11750,0
20250424,122100,205444270,11750,11760,11760,11750,650
20250424,122000,197803240,11760,11760,11760,11760,0
20250424,121900,197803240,11760,11760,11760,11760,148
20250424,121800,196062760,11770,11770,11770,11770,502
20250424,121700,190154220,11770,11770,11770,11770,1
20250424,121600,190142450,11780,11780,11780,11780,0
20250424,121500,190142450,11780,11780,11780,11780,0
20250424,121400,190142450,11780,11780,11780,11780,59
20250424,121300,189447430,11780,11780,11780,11780,0
20250424,121200,189447430,11780,11780,11780,11780,0
20250424,121100,189447430,11780,11780,11780,11780,0
20250424,121000,189447430,11780,11780,11780,11780,0
20250424,120900,189447430,11780,11780,11780,11780,0
20250424,120800,189447430,11780,11780,11780,11780,0
20250424,120700,189447430,11780,11780,11780,11780,0
20250424,120600,189447430,11780,11780,11780,11780,0
20250424,120500,189447430,11780,11780,11780,11780,0
20250424,120400,189447430,11780,11780,11780,11780,1
20250424,120300,189435650,11770,11770,11770,11770,1
20250424,120200,189423880,11780,11780,11780,11780,0
20250424,120100,189423880,11780,11780,11780,11780,0
20250424,120000,189423880,11780,11780,11780,11780,4
20250424,115900,189376760,11790,11790,11790,11790,0
20250424,115800,189376760,11790,11790,11790,11790,1
20250424,115700,189364970,11790,11780,11790,11780,2
20250424,115600,189341400,11790,11790,11790,11790,0
20250424,115500,189341400,11790,11790,11790,11790,48
20250424,115400,188775480,11790,11790,11790,11790,0
20250424,115300,188775480,11790,11790,11790,11790,0
20250424,115200,188775480,11790,11790,11790,11790,0
20250424,115100,188775480,11790,11790,11790,11790,0
20250424,115000,188775480,11790,11790,11790,11790,1
20250424,114900,188763690,11750,11750,11750,11750,0
20250424,114800,188763690,11750,11750,11750,11750,19
20250424,114700,188540440,11790,11790,11790,11790,0
20250424,114600,188540440,11790,11790,11790,11790,0
20250424,114500,188540440,11790,11790,11790,11790,0
20250424,114400,188540440,11790,11770,11790,11770,10
20250424,114300,188422720,11770,11770,11770,11770,0
20250424,114200,188422720,11770,11770,11770,11770,2
20250424,114100,188399180,11770,11770,11770,11770,2
20250424,114000,188375640,11770,11770,11770,11770,0
20250424,113900,188375640,11770,11770,11770,11770,0
20250424,113800,188375640,11770,11770,11770,11770,17
20250424,113700,188175550,11770,11770,11770,11770,70
20250424,113600,187351650,11770,11770,11770,11770,2
20250424,113500,187328110,11790,11790,11790,11790,0
20250424,113400,187328110,11790,11790,11790,11790,0
20250424,113300,187328110,11790,11790,11790,11790,0
20250424,113200,187328110,11790,11790,11790,11790,0
20250424,113100,187328110,11790,11790,11790,11790,1
20250424,113000,187316320,11750,11750,11750,11750,0
20250424,112900,187316320,11750,11750,11750,11750,0
20250424,112800,187316320,11750,11780,11780,11750,700
20250424,112700,179080560,11790,11790,11790,11790,0
20250424,112600,179080560,11790,11790,11790,11790,0
20250424,112500,179080560,11790,11790,11790,11790,2
20250424,112400,179056980,11790,11790,11790,11790,201
20250424,112300,176687190,11790,11790,11790,11790,0
20250424,112200,176687190,11790,11790,11790,11790,0
20250424,112100,176687190,11790,11780,11790,11780,33
20250424,112000,176298200,11790,11790,11790,11790,100
20250424,111900,175119200,11790,11790,11790,11790,0
20250424,111800,175119200,11790,11790,11790,11790,0
20250424,111700,175119200,11790,11790,11790,11790,100
20250424,111600,173940200,11780,11780,11780,11780,0
20250424,111500,173940200,11780,11780,11780,11780,0
20250424,111400,173940200,11780,11780,11780,11780,0
20250424,111300,173940200,11780,11780,11780,11780,0
20250424,111200,173940200,11780,11780,11780,11780,0
20250424,111100,173940200,11780,11780,11780,11780,1
20250424,111000,173928420,11780,11780,11780,11780,43
20250424,110900,173421880,11790,11790,11790,11790,3
20250424,110800,173386510,11790,11790,11790,11790,50
20250424,110700,172797010,11800,11800,11800,11800,0
20250424,110600,172797010,11800,11800,11800,11800,0
20250424,110500,172797010,11800,11800,11800,11800,11
20250424,110400,172667210,11800,11800,11800,11800,0
20250424,110300,172667210,11800,11800,11800,11800,36
20250424,110200,172242410,11810,11810,11810,11810,26
20250424,110100,171935350,11820,11820,11820,11820,0
20250424,110000,171935350,11820,11820,11820,11820,0
20250424,105900,171935350,11820,11820,11820,11820,0
20250424,105800,171935350,11820,11820,11820,11820,0
20250424,105700,171935350,11820,11820,11820,11820,2
20250424,105600,171911710,11820,11820,11820,11820,0
20250424,105500,171911710,11820,11810,11820,11810,140
20250424,105400,170257210,11760,11760,11760,11760,0
20250424,105300,170257210,11760,11760,11760,11760,0
20250424,105200,170257210,11760,11810,11810,11760,1211
20250424,105100,155970980,11810,11810,11810,11810,0
20250424,105000,155970980,11810,11810,11810,11810,0
20250424,104900,155970980,11810,11810,11810,11810,0
20250424,104800,155970980,11810,11810,11810,11810,1
20250424,104700,155959170,11820,11820,11820,11820,0
20250424,104600,155959170,11820,11820,11820,11820,0
20250424,104500,155959170,11820,11820,11820,11820,12
20250424,104400,155817330,11800,11800,11800,11800,0
20250424,104300,155817330,11800,11830,11830,11800,1002
20250424,104200,143993670,11830,11830,11830,11830,1
20250424,104100,143981840,11810,11810,11810,11810,0
20250424,104000,143981840,11810,11810,11810,11810,0
20250424,103900,143981840,11810,11810,11810,11810,0
20250424,103800,143981840,11810,11810,11810,11810,115
20250424,103700,142623690,11840,11840,11840,11840,0
20250424,103600,142623690,11840,11840,11840,11840,5
20250424,103500,142564490,11840,11840,11840,11840,0
20250424,103400,142564490,11840,11840,11840,11840,0
20250424,103300,142564490,11840,11840,11840,11840,91
20250424,103200,141487050,11870,11870,11870,11870,0
20250424,103100,141487050,11870,11870,11870,11870,14
20250424,103000,141320870,11860,11850,11860,11850,2055
20250424,102900,116956900,11850,11840,11850,11810,453
20250424,102800,111602230,11810,11810,11810,11810,1
20250424,102700,111590420,11825,11830,11840,11825,1481
20250424,102600,94066635,11830,11830,11830,11830,200
20250424,102500,91700635,11800,11800,11800,11800,0
20250424,102400,91700635,11800,11800,11800,11800,0
20250424,102300,91700635,11800,11800,11800,11800,0
20250424,102200,91700635,11800,11800,11800,11800,17
20250424,102100,91500035,11800,11830,11830,11800,3
20250424,102000,91464585,11830,11820,11830,11820,52
20250424,101900,90849445,11825,11825,11825,11825,9
20250424,101800,90743020,11825,11825,11825,11825,0
20250424,101700,90743020,11825,11825,11825,11825,0
20250424,101600,90743020,11825,11830,11830,11825,11
20250424,101500,90612895,11825,11800,11825,11800,505
20250424,101400,84644585,11790,11790,11790,11790,0
20250424,101300,84644585,11790,11790,11790,11790,0
20250424,101200,84644585,11790,11810,11810,11790,22
20250424,101100,84384985,11800,11800,11800,11800,108
20250424,101000,83110585,11780,11780,11780,11780,1
20250424,100900,83098805,11820,11770,11820,11770,467
20250424,100800,77583065,11810,11810,11810,11810,1
20250424,100700,77571255,11810,11810,11810,11760,3
20250424,100600,77535875,11760,11760,11760,11760,0
20250424,100500,77535875,11760,11760,11760,11760,0
20250424,100400,77535875,11760,11760,11760,11760,0
20250424,100300,77535875,11760,11760,11760,11760,0
20250424,100200,77535875,11760,11760,11760,11760,1
20250424,100100,77524115,11800,11800,11800,11800,317
20250424,100000,73783515,11760,11760,11760,11760,1
20250424,095900,73771755,11750,11750,11750,11750,0
20250424,095800,73771755,11750,11750,11750,11750,0
20250424,095700,73771755,11750,11750,11750,11750,0
20250424,095600,73771755,11750,11775,11775,11750,289
20250424,095500,70375980,11800,11800,11800,11800,0
20250424,095400,70375980,11800,11800,11800,11800,0
20250424,095300,70375980,11800,11800,11800,11800,0
20250424,095200,70375980,11800,11800,11800,11800,0
20250424,095100,70375980,11800,11800,11800,11800,0
20250424,095000,70375980,11800,11750,11800,11750,1523
20250424,094900,52432750,11740,11740,11740,11740,2
20250424,094800,52409270,11780,11780,11780,11780,9
20250424,094700,52303250,11730,11730,11730,11730,0
20250424,094600,52303250,11730,11730,11730,11730,0
20250424,094500,52303250,11730,11730,11730,11730,0
20250424,094400,52303250,11730,11730,11730,11730,0
20250424,094300,52303250,11730,11730,11730,11730,0
20250424,094200,52303250,11730,11780,11780,11730,9
20250424,094100,52197380,11730,11730,11730,11730,0
20250424,094000,52197380,11730,11730,11730,11730,0
20250424,093900,52197380,11730,11760,11760,11730,2
20250424,093800,52173890,11780,11780,11780,11780,0
20250424,093700,52173890,11780,11760,11780,11760,687
20250424,093600,44094470,11760,11760,11760,11760,0
20250424,093500,44094470,11760,11760,11760,11760,6
20250424,093400,44023910,11760,11760,11760,11760,0
20250424,093300,44023910,11760,11760,11760,11760,1
20250424,093200,44012150,11750,11750,11750,11750,90
20250424,093100,42954650,11750,11750,11750,11750,10
20250424,093000,42837150,11730,11730,11730,11730,0
20250424,092900,42837150,11730,11750,11750,11730,451
20250424,092800,37541850,11760,11760,11760,11760,20
20250424,092700,37306650,11760,11750,11760,11750,3
20250424,092600,37271390,11760,11760,11760,11760,1
20250424,092500,37259630,11750,11760,11760,11750,2
20250424,092400,37236120,11760,11770,11770,11760,47
20250424,092300,36683340,11780,11780,11780,11780,27
20250424,092200,36365280,11770,11770,11770,11770,109
20250424,092100,35082350,11780,11780,11780,11780,1
20250424,092000,35070570,11750,11750,11750,11750,1
20250424,091900,35058820,11760,11770,11770,11760,430
20250424,091800,30001600,11770,11770,11770,11770,130
20250424,091700,28471500,11770,11780,11780,11770,350
20250424,091600,24351990,11770,11770,11770,11770,0
20250424,091500,24351990,11770,11770,11770,11770,0
20250424,091400,24351990,11770,11770,11780,11770,1131
20250424,091300,11038820,11770,11770,11770,11770,7
20250424,091200,10956430,11770,11770,11770,11770,97
20250424,091100,9814740,11770,11770,11770,11770,1
20250424,091000,9802970,11770,11770,11770,11770,23
20250424,090900,9532260,11760,11760,11760,11760,76
20250424,090800,8638500,11760,11760,11760,11760,0
20250424,090700,8638500,11760,11760,11760,11760,100
20250424,090600,7462500,11760,11760,11760,11760,3
20250424,090500,7427220,11760,11760,11760,11760,1
20250424,090400,7415460,11760,11760,11760,11760,120
20250424,090300,6004260,11760,11760,11760,11760,0
20250424,090200,6004260,11760,11750,11760,11750,100
20250424,090100,4829250,11750,11750,11750,11750,0
20250424,090000,4829250,11750,11750,11750,11750,411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183300 312180520 11790 11790 11790 11790 294
3 20250424 183200 312180520 11790 11790 11790 11790 0
4 20250424 183100 312180520 11790 11790 11790 11790 0
5 20250424 183000 312180520 11790 11790 11790 11790 0
6 20250424 182900 312180520 11790 11790 11790 11790 0
7 20250424 182800 312180520 11790 11790 11790 11790 0
8 20250424 182700 312180520 11790 11790 11790 11790 0
9 20250424 182600 312180520 11790 11790 11790 11790 0
10 20250424 182500 312180520 11790 11790 11790 11790 0
11 20250424 182400 312180520 11790 11790 11790 11790 0
12 20250424 182300 312180520 11790 11790 11790 11790 0
13 20250424 182200 312180520 11790 11790 11790 11790 0
14 20250424 182100 312180520 11790 11790 11790 11790 0
15 20250424 182000 312180520 11790 11790 11790 11790 0
16 20250424 181900 312180520 11790 11790 11790 11790 0
17 20250424 181800 312180520 11790 11790 11790 11790 0
18 20250424 181700 312180520 11790 11790 11790 11790 0
19 20250424 181600 312180520 11790 11790 11790 11790 0
20 20250424 181500 312180520 11790 11790 11790 11790 0
21 20250424 181400 312180520 11790 11790 11790 11790 0
22 20250424 181300 312180520 11790 11790 11790 11790 0
23 20250424 181200 312180520 11790 11790 11790 11790 0
24 20250424 181100 312180520 11790 11790 11790 11790 0
25 20250424 181000 312180520 11790 11790 11790 11790 0
26 20250424 180900 312180520 11790 11790 11790 11790 0
27 20250424 180800 312180520 11790 11790 11790 11790 0
28 20250424 180700 312180520 11790 11790 11790 11790 0
29 20250424 180600 312180520 11790 11790 11790 11790 0
30 20250424 180500 312180520 11790 11790 11790 11790 0
31 20250424 180400 312180520 11790 11790 11790 11790 0
32 20250424 180300 312180520 11790 11790 11790 11790 294
33 20250424 180200 312180520 11790 11790 11790 11790 0
34 20250424 180100 312180520 11790 11790 11790 11790 0
35 20250424 180000 312180520 11790 11790 11790 11790 0
36 20250424 175900 312180520 11790 11790 11790 11790 0
37 20250424 175800 312180520 11790 11790 11790 11790 0
38 20250424 175700 312180520 11790 11790 11790 11790 0
39 20250424 175600 312180520 11790 11790 11790 11790 0
40 20250424 175500 312180520 11790 11790 11790 11790 0
41 20250424 175400 312180520 11790 11790 11790 11790 0
42 20250424 175300 312180520 11790 11790 11790 11790 0
43 20250424 175200 312180520 11790 11790 11790 11790 0
44 20250424 175100 312180520 11790 11790 11790 11790 0
45 20250424 175000 312180520 11790 11790 11790 11790 0
46 20250424 174900 312180520 11790 11790 11790 11790 0
47 20250424 174800 312180520 11790 11790 11790 11790 0
48 20250424 174700 312180520 11790 11790 11790 11790 0
49 20250424 174600 312180520 11790 11790 11790 11790 0
50 20250424 174500 312180520 11790 11790 11790 11790 0
51 20250424 174400 312180520 11790 11790 11790 11790 0
52 20250424 174300 312180520 11790 11790 11790 11790 0
53 20250424 174200 312180520 11790 11790 11790 11790 0
54 20250424 174100 312180520 11790 11790 11790 11790 0
55 20250424 174000 312180520 11790 11790 11790 11790 0
56 20250424 173900 312180520 11790 11790 11790 11790 0
57 20250424 173800 312180520 11790 11790 11790 11790 0
58 20250424 173700 312180520 11790 11790 11790 11790 0
59 20250424 173600 312180520 11790 11790 11790 11790 0
60 20250424 173500 312180520 11790 11790 11790 11790 0
61 20250424 173400 312180520 11790 11790 11790 11790 0
62 20250424 173300 312180520 11790 11790 11790 11790 294
63 20250424 173200 312180520 11790 11790 11790 11790 0
64 20250424 173100 312180520 11790 11790 11790 11790 0
65 20250424 173000 312180520 11790 11790 11790 11790 0
66 20250424 172900 312180520 11790 11790 11790 11790 0
67 20250424 172800 312180520 11790 11790 11790 11790 0
68 20250424 172700 312180520 11790 11790 11790 11790 0
69 20250424 172600 312180520 11790 11790 11790 11790 0
70 20250424 172500 312180520 11790 11790 11790 11790 0
71 20250424 172400 312180520 11790 11790 11790 11790 0
72 20250424 172300 312180520 11790 11790 11790 11790 0
73 20250424 172200 312180520 11790 11790 11790 11790 0
74 20250424 172100 312180520 11790 11790 11790 11790 0
75 20250424 172000 312180520 11790 11790 11790 11790 0
76 20250424 171900 312180520 11790 11790 11790 11790 0
77 20250424 171800 312180520 11790 11790 11790 11790 0
78 20250424 171700 312180520 11790 11790 11790 11790 0
79 20250424 171600 312180520 11790 11790 11790 11790 0
80 20250424 171500 312180520 11790 11790 11790 11790 0
81 20250424 171400 312180520 11790 11790 11790 11790 0
82 20250424 171300 312180520 11790 11790 11790 11790 0
83 20250424 171200 312180520 11790 11790 11790 11790 0
84 20250424 171100 312180520 11790 11790 11790 11790 0
85 20250424 171000 312180520 11790 11790 11790 11790 0
86 20250424 170900 312180520 11790 11790 11790 11790 0
87 20250424 170800 312180520 11790 11790 11790 11790 0
88 20250424 170700 312180520 11790 11790 11790 11790 0
89 20250424 170600 312180520 11790 11790 11790 11790 0
90 20250424 170500 312180520 11790 11790 11790 11790 0
91 20250424 170400 312180520 11790 11790 11790 11790 0
92 20250424 170300 312180520 11790 11790 11790 11790 294
93 20250424 170200 312180520 11790 11790 11790 11790 0
94 20250424 170100 312180520 11790 11790 11790 11790 0
95 20250424 170000 312180520 11790 11790 11790 11790 0
96 20250424 165900 312180520 11790 11790 11790 11790 0
97 20250424 165800 312180520 11790 11790 11790 11790 0
98 20250424 165700 312180520 11790 11790 11790 11790 0
99 20250424 165600 312180520 11790 11790 11790 11790 0
100 20250424 165500 312180520 11790 11790 11790 11790 0
101 20250424 165400 312180520 11790 11790 11790 11790 0
102 20250424 165300 312180520 11790 11790 11790 11790 0
103 20250424 165200 312180520 11790 11790 11790 11790 0
104 20250424 165100 312180520 11790 11790 11790 11790 0
105 20250424 165000 312180520 11790 11790 11790 11790 0
106 20250424 164900 312180520 11790 11790 11790 11790 0
107 20250424 164800 312180520 11790 11790 11790 11790 0
108 20250424 164700 312180520 11790 11790 11790 11790 0
109 20250424 164600 312180520 11790 11790 11790 11790 0
110 20250424 164500 312180520 11790 11790 11790 11790 0
111 20250424 164400 312180520 11790 11790 11790 11790 0
112 20250424 164300 312180520 11790 11790 11790 11790 0
113 20250424 164200 312180520 11790 11790 11790 11790 0
114 20250424 164100 312180520 11790 11790 11790 11790 0
115 20250424 164000 312180520 11790 11790 11790 11790 0
116 20250424 163900 312180520 11790 11790 11790 11790 0
117 20250424 163800 312180520 11790 11790 11790 11790 0
118 20250424 163700 312180520 11790 11790 11790 11790 0
119 20250424 163600 312180520 11790 11790 11790 11790 0
120 20250424 163500 312180520 11790 11790 11790 11790 0
121 20250424 163400 312180520 11790 11790 11790 11790 0
122 20250424 163300 312180520 11790 11790 11790 11790 294
123 20250424 163200 312180520 11790 11790 11790 11790 0
124 20250424 163100 312180520 11790 11790 11790 11790 0
125 20250424 163000 312180520 11790 11790 11790 11790 0
126 20250424 162900 312180520 11790 11790 11790 11790 0
127 20250424 162800 312180520 11790 11790 11790 11790 0
128 20250424 162700 312180520 11790 11790 11790 11790 0
129 20250424 162600 312180520 11790 11790 11790 11790 0
130 20250424 162500 312180520 11790 11790 11790 11790 0
131 20250424 162400 312180520 11790 11790 11790 11790 0
132 20250424 162300 312180520 11790 11790 11790 11790 0
133 20250424 162200 312180520 11790 11790 11790 11790 0
134 20250424 162100 312180520 11790 11790 11790 11790 0
135 20250424 162000 312180520 11790 11790 11790 11790 0
136 20250424 161900 312180520 11790 11790 11790 11790 0
137 20250424 161800 312180520 11790 11790 11790 11790 0
138 20250424 161700 312180520 11790 11790 11790 11790 0
139 20250424 161600 312180520 11790 11790 11790 11790 0
140 20250424 161500 312180520 11790 11790 11790 11790 0
141 20250424 161400 312180520 11790 11790 11790 11790 0
142 20250424 161300 312180520 11790 11790 11790 11790 0
143 20250424 161200 312180520 11790 11790 11790 11790 0
144 20250424 161100 312180520 11790 11790 11790 11790 0
145 20250424 161000 312180520 11790 11790 11790 11790 0
146 20250424 160900 312180520 11790 11790 11790 11790 0
147 20250424 160800 312180520 11790 11790 11790 11790 0
148 20250424 160700 312180520 11790 11790 11790 11790 0
149 20250424 160600 312180520 11790 11790 11790 11790 0
150 20250424 160500 312180520 11790 11790 11790 11790 0
151 20250424 160400 312180520 11790 11790 11790 11790 0
152 20250424 160300 312180520 11790 11790 11790 11790 294
153 20250424 160200 312180520 11790 11790 11790 11790 0
154 20250424 160100 312180520 11790 11790 11790 11790 0
155 20250424 160000 312180520 11790 11790 11790 11790 0
156 20250424 155900 312180520 11790 11790 11790 11790 0
157 20250424 155800 312180520 11790 11790 11790 11790 0
158 20250424 155700 312180520 11790 11790 11790 11790 0
159 20250424 155600 312180520 11790 11790 11790 11790 0
160 20250424 155500 312180520 11790 11790 11790 11790 0
161 20250424 155400 312180520 11790 11790 11790 11790 0
162 20250424 155300 312180520 11790 11790 11790 11790 0
163 20250424 155200 312180520 11790 11790 11790 11790 0
164 20250424 155100 312180520 11790 11790 11790 11790 0
165 20250424 155000 312180520 11790 11790 11790 11790 0
166 20250424 154900 312180520 11790 11790 11790 11790 0
167 20250424 154800 312180520 11790 11790 11790 11790 0
168 20250424 154700 312180520 11790 11790 11790 11790 0
169 20250424 154600 312180520 11790 11790 11790 11790 0
170 20250424 154500 312180520 11790 11790 11790 11790 0
171 20250424 154400 312180520 11790 11790 11790 11790 0
172 20250424 154300 312180520 11790 11790 11790 11790 0
173 20250424 154200 312180520 11790 11790 11790 11790 0
174 20250424 154100 312180520 11790 11790 11790 11790 0
175 20250424 154000 312180520 11790 11790 11790 11790 0
176 20250424 153900 312180520 11790 11790 11790 11790 0
177 20250424 153800 312180520 11790 11790 11790 11790 0
178 20250424 153700 312180520 11790 11790 11790 11790 0
179 20250424 153600 312180520 11790 11790 11790 11790 0
180 20250424 153500 312180520 11790 11790 11790 11790 0
181 20250424 153400 312180520 11790 11790 11790 11790 0
182 20250424 153300 312180520 11790 11790 11790 11790 294
183 20250424 153200 312180520 11790 11790 11790 11790 0
184 20250424 153100 312180520 11790 11790 11790 11790 0
185 20250424 153000 312180520 11790 11790 11790 11790 294
186 20250424 152900 308714260 11800 11800 11800 11800 0
187 20250424 152800 308714260 11800 11800 11800 11800 0
188 20250424 152700 308714260 11800 11800 11800 11800 0
189 20250424 152600 308714260 11800 11800 11800 11800 0
190 20250424 152500 308714260 11800 11800 11800 11800 0
191 20250424 152400 308714260 11800 11800 11800 11800 0
192 20250424 152300 308714260 11800 11800 11800 11800 0
193 20250424 152200 308714260 11800 11800 11800 11800 0
194 20250424 152100 308714260 11800 11800 11800 11800 0
195 20250424 152000 308714260 11800 11800 11800 11800 0
196 20250424 151900 308714260 11800 11810 11830 11790 50
197 20250424 151800 308123720 11790 11810 11810 11790 48
198 20250424 151700 307556920 11830 11830 11830 11830 1
199 20250424 151600 307545090 11810 11810 11810 11810 30
200 20250424 151500 307190790 11810 11810 11810 11810 0
201 20250424 151400 307190790 11810 11810 11810 11810 77
202 20250424 151300 306281420 11830 11830 11830 11830 0
203 20250424 151200 306281420 11830 11830 11830 11830 1
204 20250424 151100 306269590 11830 11830 11830 11830 392
205 20250424 151000 301632230 11830 11830 11830 11830 0
206 20250424 150900 301632230 11830 11830 11830 11830 0
207 20250424 150800 301632230 11830 11830 11830 11830 70
208 20250424 150700 300804130 11830 11830 11830 11830 0
209 20250424 150600 300804130 11830 11830 11830 11830 0
210 20250424 150500 300804130 11830 11830 11830 11830 0
211 20250424 150400 300804130 11830 11830 11830 11830 569
212 20250424 150300 294072860 11820 11820 11820 11820 0
213 20250424 150200 294072860 11820 11820 11820 11820 188
214 20250424 150100 291850700 11820 11820 11820 11820 217
215 20250424 150000 289285760 11810 11810 11810 11810 0
216 20250424 145900 289285760 11810 11810 11810 11810 0
217 20250424 145800 289285760 11810 11810 11810 11810 0
218 20250424 145700 289285760 11810 11810 11810 11810 701
219 20250424 145600 281006950 11800 11800 11800 11800 0
220 20250424 145500 281006950 11800 11800 11800 11800 186
221 20250424 145400 278812150 11790 11790 11790 11790 0
222 20250424 145300 278812150 11790 11790 11790 11790 0
223 20250424 145200 278812150 11790 11790 11790 11790 0
224 20250424 145100 278812150 11790 11790 11790 11790 0
225 20250424 145000 278812150 11790 11790 11790 11790 2
226 20250424 144900 278788570 11800 11800 11800 11800 0
227 20250424 144800 278788570 11800 11800 11800 11800 0
228 20250424 144700 278788570 11800 11800 11800 11800 0
229 20250424 144600 278788570 11800 11800 11800 11800 0
230 20250424 144500 278788570 11800 11800 11800 11800 0
231 20250424 144400 278788570 11800 11800 11800 11800 0
232 20250424 144300 278788570 11800 11800 11800 11800 50
233 20250424 144200 278198570 11805 11805 11805 11805 10
234 20250424 144100 278080520 11810 11810 11810 11810 0
235 20250424 144000 278080520 11810 11810 11810 11810 0
236 20250424 143900 278080520 11810 11810 11810 11810 2
237 20250424 143800 278056900 11800 11810 11810 11800 443
238 20250424 143700 272825090 11820 11820 11820 11820 5
239 20250424 143600 272765990 11820 11820 11820 11820 23
240 20250424 143500 272494130 11820 11820 11820 11820 0
241 20250424 143400 272494130 11820 11820 11820 11820 0
242 20250424 143300 272494130 11820 11820 11820 11820 0
243 20250424 143200 272494130 11820 11820 11820 11820 397
244 20250424 143100 267801590 11800 11800 11800 11800 652
245 20250424 143000 260107990 11800 11800 11800 11800 148
246 20250424 142900 258361590 11790 11790 11790 11790 0
247 20250424 142800 258361590 11790 11790 11790 11790 0
248 20250424 142700 258361590 11790 11790 11790 11790 319
249 20250424 142600 254600580 11790 11790 11790 11790 0
250 20250424 142500 254600580 11790 11790 11790 11790 0
251 20250424 142400 254600580 11790 11790 11790 11790 1
252 20250424 142300 254588790 11790 11790 11790 11790 0
253 20250424 142200 254588790 11790 11790 11790 11790 0
254 20250424 142100 254588790 11790 11790 11790 11790 0
255 20250424 142000 254588790 11790 11790 11790 11790 0
256 20250424 141900 254588790 11790 11790 11790 11790 1
257 20250424 141800 254577000 11790 11790 11790 11790 0
258 20250424 141700 254577000 11790 11780 11790 11780 816
259 20250424 141600 244958150 11780 11780 11780 11780 0
260 20250424 141500 244958150 11780 11780 11780 11780 0
261 20250424 141400 244958150 11780 11780 11780 11780 0
262 20250424 141300 244958150 11780 11780 11780 11780 0
263 20250424 141200 244958150 11780 11780 11780 11780 0
264 20250424 141100 244958150 11780 11780 11780 11780 0
265 20250424 141000 244958150 11780 11780 11780 11780 0
266 20250424 140900 244958150 11780 11780 11780 11780 0
267 20250424 140800 244958150 11780 11780 11780 11780 0
268 20250424 140700 244958150 11780 11780 11780 11780 415
269 20250424 140600 240069450 11770 11770 11770 11770 1
270 20250424 140500 240057680 11780 11780 11780 11780 5
271 20250424 140400 239998780 11780 11780 11780 11780 0
272 20250424 140300 239998780 11780 11780 11780 11780 0
273 20250424 140200 239998780 11780 11780 11780 11780 0
274 20250424 140100 239998780 11780 11780 11780 11780 0
275 20250424 140000 239998780 11780 11780 11780 11780 0
276 20250424 135900 239998780 11780 11780 11780 11780 1
277 20250424 135800 239987000 11760 11760 11760 11760 0
278 20250424 135700 239987000 11760 11760 11760 11760 0
279 20250424 135600 239987000 11760 11760 11760 11760 0
280 20250424 135500 239987000 11760 11760 11760 11760 0
281 20250424 135400 239987000 11760 11760 11760 11760 0
282 20250424 135300 239987000 11760 11760 11760 11760 0
283 20250424 135200 239987000 11760 11760 11760 11760 0
284 20250424 135100 239987000 11760 11760 11760 11760 4
285 20250424 135000 239939960 11780 11780 11780 11780 0
286 20250424 134900 239939960 11780 11780 11780 11780 0
287 20250424 134800 239939960 11780 11780 11780 11780 0
288 20250424 134700 239939960 11780 11780 11780 11780 0
289 20250424 134600 239939960 11780 11780 11780 11780 383
290 20250424 134500 235428220 11780 11780 11780 11780 1
291 20250424 134400 235416440 11770 11770 11770 11770 304
292 20250424 134300 231838360 11780 11780 11780 11780 1
293 20250424 134200 231826580 11760 11760 11760 11760 0
294 20250424 134100 231826580 11760 11760 11760 11760 0
295 20250424 134000 231826580 11760 11760 11760 11760 2
296 20250424 133900 231803060 11780 11780 11780 11780 0
297 20250424 133800 231803060 11780 11780 11780 11780 0
298 20250424 133700 231803060 11780 11780 11780 11780 0
299 20250424 133600 231803060 11780 11780 11780 11780 0
300 20250424 133500 231803060 11780 11780 11780 11780 1
301 20250424 133400 231791280 11770 11770 11770 11770 189
302 20250424 133300 229566750 11770 11770 11770 11770 101
303 20250424 133200 228377980 11770 11770 11770 11770 11
304 20250424 133100 228248510 11770 11770 11770 11770 65
305 20250424 133000 227483460 11770 11770 11770 11770 0
306 20250424 132900 227483460 11770 11770 11770 11770 19
307 20250424 132800 227259830 11770 11770 11770 11770 1
308 20250424 132700 227248060 11770 11770 11770 11770 0
309 20250424 132600 227248060 11770 11770 11770 11770 0
310 20250424 132500 227248060 11770 11770 11770 11770 0
311 20250424 132400 227248060 11770 11770 11770 11770 10
312 20250424 132300 227130360 11780 11780 11780 11780 0
313 20250424 132200 227130360 11780 11780 11780 11780 0
314 20250424 132100 227130360 11780 11780 11780 11780 0
315 20250424 132000 227130360 11780 11780 11780 11780 0
316 20250424 131900 227130360 11780 11780 11780 11780 1
317 20250424 131800 227118580 11770 11770 11770 11770 0
318 20250424 131700 227118580 11770 11770 11770 11770 0
319 20250424 131600 227118580 11770 11770 11770 11770 0
320 20250424 131500 227118580 11770 11770 11770 11770 0
321 20250424 131400 227118580 11770 11770 11770 11770 328
322 20250424 131300 223258020 11770 11770 11770 11770 0
323 20250424 131200 223258020 11770 11770 11770 11770 0
324 20250424 131100 223258020 11770 11770 11770 11770 0
325 20250424 131000 223258020 11770 11770 11770 11770 0
326 20250424 130900 223258020 11770 11770 11770 11770 0
327 20250424 130800 223258020 11770 11770 11770 11770 0
328 20250424 130700 223258020 11770 11770 11770 11770 30
329 20250424 130600 222904920 11770 11750 11770 11750 3
330 20250424 130500 222869650 11770 11770 11770 11770 0
331 20250424 130400 222869650 11770 11770 11770 11770 0
332 20250424 130300 222869650 11770 11770 11770 11770 0
333 20250424 130200 222869650 11770 11770 11770 11770 0
334 20250424 130100 222869650 11770 11770 11770 11770 0
335 20250424 130000 222869650 11770 11770 11770 11770 1
336 20250424 125900 222857880 11770 11770 11770 11770 0
337 20250424 125800 222857880 11770 11770 11770 11770 0
338 20250424 125700 222857880 11770 11770 11770 11770 20
339 20250424 125600 222622480 11770 11770 11770 11770 0
340 20250424 125500 222622480 11770 11770 11770 11770 1
341 20250424 125400 222610710 11740 11740 11740 11740 51
342 20250424 125300 222011970 11740 11740 11740 11740 0
343 20250424 125200 222011970 11740 11740 11740 11740 0
344 20250424 125100 222011970 11740 11740 11740 11740 0
345 20250424 125000 222011970 11740 11740 11740 11740 0
346 20250424 124900 222011970 11740 11740 11740 11740 200
347 20250424 124800 219663970 11740 11740 11740 11740 0
348 20250424 124700 219663970 11740 11740 11740 11740 0
349 20250424 124600 219663970 11740 11740 11740 11740 0
350 20250424 124500 219663970 11740 11740 11740 11740 0
351 20250424 124400 219663970 11740 11740 11740 11740 0
352 20250424 124300 219663970 11740 11740 11740 11740 0
353 20250424 124200 219663970 11740 11760 11760 11740 501
354 20250424 124100 213778510 11760 11760 11760 11760 0
355 20250424 124000 213778510 11760 11760 11760 11760 300
356 20250424 123900 210250510 11780 11780 11780 11780 0
357 20250424 123800 210250510 11780 11780 11780 11780 0
358 20250424 123700 210250510 11780 11780 11780 11780 298
359 20250424 123600 206740070 11780 11780 11780 11780 0
360 20250424 123500 206740070 11780 11780 11780 11780 0
361 20250424 123400 206740070 11780 11780 11780 11780 2
362 20250424 123300 206716510 11780 11780 11780 11780 0
363 20250424 123200 206716510 11780 11780 11780 11780 0
364 20250424 123100 206716510 11780 11780 11780 11780 8
365 20250424 123000 206622270 11780 11780 11780 11780 0
366 20250424 122900 206622270 11780 11780 11780 11780 100
367 20250424 122800 205444270 11750 11750 11750 11750 0
368 20250424 122700 205444270 11750 11750 11750 11750 0
369 20250424 122600 205444270 11750 11750 11750 11750 0
370 20250424 122500 205444270 11750 11750 11750 11750 0
371 20250424 122400 205444270 11750 11750 11750 11750 0
372 20250424 122300 205444270 11750 11750 11750 11750 0
373 20250424 122200 205444270 11750 11750 11750 11750 0
374 20250424 122100 205444270 11750 11760 11760 11750 650
375 20250424 122000 197803240 11760 11760 11760 11760 0
376 20250424 121900 197803240 11760 11760 11760 11760 148
377 20250424 121800 196062760 11770 11770 11770 11770 502
378 20250424 121700 190154220 11770 11770 11770 11770 1
379 20250424 121600 190142450 11780 11780 11780 11780 0
380 20250424 121500 190142450 11780 11780 11780 11780 0
381 20250424 121400 190142450 11780 11780 11780 11780 59
382 20250424 121300 189447430 11780 11780 11780 11780 0
383 20250424 121200 189447430 11780 11780 11780 11780 0
384 20250424 121100 189447430 11780 11780 11780 11780 0
385 20250424 121000 189447430 11780 11780 11780 11780 0
386 20250424 120900 189447430 11780 11780 11780 11780 0
387 20250424 120800 189447430 11780 11780 11780 11780 0
388 20250424 120700 189447430 11780 11780 11780 11780 0
389 20250424 120600 189447430 11780 11780 11780 11780 0
390 20250424 120500 189447430 11780 11780 11780 11780 0
391 20250424 120400 189447430 11780 11780 11780 11780 1
392 20250424 120300 189435650 11770 11770 11770 11770 1
393 20250424 120200 189423880 11780 11780 11780 11780 0
394 20250424 120100 189423880 11780 11780 11780 11780 0
395 20250424 120000 189423880 11780 11780 11780 11780 4
396 20250424 115900 189376760 11790 11790 11790 11790 0
397 20250424 115800 189376760 11790 11790 11790 11790 1
398 20250424 115700 189364970 11790 11780 11790 11780 2
399 20250424 115600 189341400 11790 11790 11790 11790 0
400 20250424 115500 189341400 11790 11790 11790 11790 48
401 20250424 115400 188775480 11790 11790 11790 11790 0
402 20250424 115300 188775480 11790 11790 11790 11790 0
403 20250424 115200 188775480 11790 11790 11790 11790 0
404 20250424 115100 188775480 11790 11790 11790 11790 0
405 20250424 115000 188775480 11790 11790 11790 11790 1
406 20250424 114900 188763690 11750 11750 11750 11750 0
407 20250424 114800 188763690 11750 11750 11750 11750 19
408 20250424 114700 188540440 11790 11790 11790 11790 0
409 20250424 114600 188540440 11790 11790 11790 11790 0
410 20250424 114500 188540440 11790 11790 11790 11790 0
411 20250424 114400 188540440 11790 11770 11790 11770 10
412 20250424 114300 188422720 11770 11770 11770 11770 0
413 20250424 114200 188422720 11770 11770 11770 11770 2
414 20250424 114100 188399180 11770 11770 11770 11770 2
415 20250424 114000 188375640 11770 11770 11770 11770 0
416 20250424 113900 188375640 11770 11770 11770 11770 0
417 20250424 113800 188375640 11770 11770 11770 11770 17
418 20250424 113700 188175550 11770 11770 11770 11770 70
419 20250424 113600 187351650 11770 11770 11770 11770 2
420 20250424 113500 187328110 11790 11790 11790 11790 0
421 20250424 113400 187328110 11790 11790 11790 11790 0
422 20250424 113300 187328110 11790 11790 11790 11790 0
423 20250424 113200 187328110 11790 11790 11790 11790 0
424 20250424 113100 187328110 11790 11790 11790 11790 1
425 20250424 113000 187316320 11750 11750 11750 11750 0
426 20250424 112900 187316320 11750 11750 11750 11750 0
427 20250424 112800 187316320 11750 11780 11780 11750 700
428 20250424 112700 179080560 11790 11790 11790 11790 0
429 20250424 112600 179080560 11790 11790 11790 11790 0
430 20250424 112500 179080560 11790 11790 11790 11790 2
431 20250424 112400 179056980 11790 11790 11790 11790 201
432 20250424 112300 176687190 11790 11790 11790 11790 0
433 20250424 112200 176687190 11790 11790 11790 11790 0
434 20250424 112100 176687190 11790 11780 11790 11780 33
435 20250424 112000 176298200 11790 11790 11790 11790 100
436 20250424 111900 175119200 11790 11790 11790 11790 0
437 20250424 111800 175119200 11790 11790 11790 11790 0
438 20250424 111700 175119200 11790 11790 11790 11790 100
439 20250424 111600 173940200 11780 11780 11780 11780 0
440 20250424 111500 173940200 11780 11780 11780 11780 0
441 20250424 111400 173940200 11780 11780 11780 11780 0
442 20250424 111300 173940200 11780 11780 11780 11780 0
443 20250424 111200 173940200 11780 11780 11780 11780 0
444 20250424 111100 173940200 11780 11780 11780 11780 1
445 20250424 111000 173928420 11780 11780 11780 11780 43
446 20250424 110900 173421880 11790 11790 11790 11790 3
447 20250424 110800 173386510 11790 11790 11790 11790 50
448 20250424 110700 172797010 11800 11800 11800 11800 0
449 20250424 110600 172797010 11800 11800 11800 11800 0
450 20250424 110500 172797010 11800 11800 11800 11800 11
451 20250424 110400 172667210 11800 11800 11800 11800 0
452 20250424 110300 172667210 11800 11800 11800 11800 36
453 20250424 110200 172242410 11810 11810 11810 11810 26
454 20250424 110100 171935350 11820 11820 11820 11820 0
455 20250424 110000 171935350 11820 11820 11820 11820 0
456 20250424 105900 171935350 11820 11820 11820 11820 0
457 20250424 105800 171935350 11820 11820 11820 11820 0
458 20250424 105700 171935350 11820 11820 11820 11820 2
459 20250424 105600 171911710 11820 11820 11820 11820 0
460 20250424 105500 171911710 11820 11810 11820 11810 140
461 20250424 105400 170257210 11760 11760 11760 11760 0
462 20250424 105300 170257210 11760 11760 11760 11760 0
463 20250424 105200 170257210 11760 11810 11810 11760 1211
464 20250424 105100 155970980 11810 11810 11810 11810 0
465 20250424 105000 155970980 11810 11810 11810 11810 0
466 20250424 104900 155970980 11810 11810 11810 11810 0
467 20250424 104800 155970980 11810 11810 11810 11810 1
468 20250424 104700 155959170 11820 11820 11820 11820 0
469 20250424 104600 155959170 11820 11820 11820 11820 0
470 20250424 104500 155959170 11820 11820 11820 11820 12
471 20250424 104400 155817330 11800 11800 11800 11800 0
472 20250424 104300 155817330 11800 11830 11830 11800 1002
473 20250424 104200 143993670 11830 11830 11830 11830 1
474 20250424 104100 143981840 11810 11810 11810 11810 0
475 20250424 104000 143981840 11810 11810 11810 11810 0
476 20250424 103900 143981840 11810 11810 11810 11810 0
477 20250424 103800 143981840 11810 11810 11810 11810 115
478 20250424 103700 142623690 11840 11840 11840 11840 0
479 20250424 103600 142623690 11840 11840 11840 11840 5
480 20250424 103500 142564490 11840 11840 11840 11840 0
481 20250424 103400 142564490 11840 11840 11840 11840 0
482 20250424 103300 142564490 11840 11840 11840 11840 91
483 20250424 103200 141487050 11870 11870 11870 11870 0
484 20250424 103100 141487050 11870 11870 11870 11870 14
485 20250424 103000 141320870 11860 11850 11860 11850 2055
486 20250424 102900 116956900 11850 11840 11850 11810 453
487 20250424 102800 111602230 11810 11810 11810 11810 1
488 20250424 102700 111590420 11825 11830 11840 11825 1481
489 20250424 102600 94066635 11830 11830 11830 11830 200
490 20250424 102500 91700635 11800 11800 11800 11800 0
491 20250424 102400 91700635 11800 11800 11800 11800 0
492 20250424 102300 91700635 11800 11800 11800 11800 0
493 20250424 102200 91700635 11800 11800 11800 11800 17
494 20250424 102100 91500035 11800 11830 11830 11800 3
495 20250424 102000 91464585 11830 11820 11830 11820 52
496 20250424 101900 90849445 11825 11825 11825 11825 9
497 20250424 101800 90743020 11825 11825 11825 11825 0
498 20250424 101700 90743020 11825 11825 11825 11825 0
499 20250424 101600 90743020 11825 11830 11830 11825 11
500 20250424 101500 90612895 11825 11800 11825 11800 505
501 20250424 101400 84644585 11790 11790 11790 11790 0
502 20250424 101300 84644585 11790 11790 11790 11790 0
503 20250424 101200 84644585 11790 11810 11810 11790 22
504 20250424 101100 84384985 11800 11800 11800 11800 108
505 20250424 101000 83110585 11780 11780 11780 11780 1
506 20250424 100900 83098805 11820 11770 11820 11770 467
507 20250424 100800 77583065 11810 11810 11810 11810 1
508 20250424 100700 77571255 11810 11810 11810 11760 3
509 20250424 100600 77535875 11760 11760 11760 11760 0
510 20250424 100500 77535875 11760 11760 11760 11760 0
511 20250424 100400 77535875 11760 11760 11760 11760 0
512 20250424 100300 77535875 11760 11760 11760 11760 0
513 20250424 100200 77535875 11760 11760 11760 11760 1
514 20250424 100100 77524115 11800 11800 11800 11800 317
515 20250424 100000 73783515 11760 11760 11760 11760 1
516 20250424 095900 73771755 11750 11750 11750 11750 0
517 20250424 095800 73771755 11750 11750 11750 11750 0
518 20250424 095700 73771755 11750 11750 11750 11750 0
519 20250424 095600 73771755 11750 11775 11775 11750 289
520 20250424 095500 70375980 11800 11800 11800 11800 0
521 20250424 095400 70375980 11800 11800 11800 11800 0
522 20250424 095300 70375980 11800 11800 11800 11800 0
523 20250424 095200 70375980 11800 11800 11800 11800 0
524 20250424 095100 70375980 11800 11800 11800 11800 0
525 20250424 095000 70375980 11800 11750 11800 11750 1523
526 20250424 094900 52432750 11740 11740 11740 11740 2
527 20250424 094800 52409270 11780 11780 11780 11780 9
528 20250424 094700 52303250 11730 11730 11730 11730 0
529 20250424 094600 52303250 11730 11730 11730 11730 0
530 20250424 094500 52303250 11730 11730 11730 11730 0
531 20250424 094400 52303250 11730 11730 11730 11730 0
532 20250424 094300 52303250 11730 11730 11730 11730 0
533 20250424 094200 52303250 11730 11780 11780 11730 9
534 20250424 094100 52197380 11730 11730 11730 11730 0
535 20250424 094000 52197380 11730 11730 11730 11730 0
536 20250424 093900 52197380 11730 11760 11760 11730 2
537 20250424 093800 52173890 11780 11780 11780 11780 0
538 20250424 093700 52173890 11780 11760 11780 11760 687
539 20250424 093600 44094470 11760 11760 11760 11760 0
540 20250424 093500 44094470 11760 11760 11760 11760 6
541 20250424 093400 44023910 11760 11760 11760 11760 0
542 20250424 093300 44023910 11760 11760 11760 11760 1
543 20250424 093200 44012150 11750 11750 11750 11750 90
544 20250424 093100 42954650 11750 11750 11750 11750 10
545 20250424 093000 42837150 11730 11730 11730 11730 0
546 20250424 092900 42837150 11730 11750 11750 11730 451
547 20250424 092800 37541850 11760 11760 11760 11760 20
548 20250424 092700 37306650 11760 11750 11760 11750 3
549 20250424 092600 37271390 11760 11760 11760 11760 1
550 20250424 092500 37259630 11750 11760 11760 11750 2
551 20250424 092400 37236120 11760 11770 11770 11760 47
552 20250424 092300 36683340 11780 11780 11780 11780 27
553 20250424 092200 36365280 11770 11770 11770 11770 109
554 20250424 092100 35082350 11780 11780 11780 11780 1
555 20250424 092000 35070570 11750 11750 11750 11750 1
556 20250424 091900 35058820 11760 11770 11770 11760 430
557 20250424 091800 30001600 11770 11770 11770 11770 130
558 20250424 091700 28471500 11770 11780 11780 11770 350
559 20250424 091600 24351990 11770 11770 11770 11770 0
560 20250424 091500 24351990 11770 11770 11770 11770 0
561 20250424 091400 24351990 11770 11770 11780 11770 1131
562 20250424 091300 11038820 11770 11770 11770 11770 7
563 20250424 091200 10956430 11770 11770 11770 11770 97
564 20250424 091100 9814740 11770 11770 11770 11770 1
565 20250424 091000 9802970 11770 11770 11770 11770 23
566 20250424 090900 9532260 11760 11760 11760 11760 76
567 20250424 090800 8638500 11760 11760 11760 11760 0
568 20250424 090700 8638500 11760 11760 11760 11760 100
569 20250424 090600 7462500 11760 11760 11760 11760 3
570 20250424 090500 7427220 11760 11760 11760 11760 1
571 20250424 090400 7415460 11760 11760 11760 11760 120
572 20250424 090300 6004260 11760 11760 11760 11760 0
573 20250424 090200 6004260 11760 11750 11760 11750 100
574 20250424 090100 4829250 11750 11750 11750 11750 0
575 20250424 090000 4829250 11750 11750 11750 11750 411