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
007120/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183300,37834246,1071,1071,1071,1071,816
20250424,183200,37834246,1071,1071,1071,1071,0
20250424,183100,37834246,1071,1071,1071,1071,0
20250424,183000,37834246,1071,1071,1071,1071,0
20250424,182900,37834246,1071,1071,1071,1071,0
20250424,182800,37834246,1071,1071,1071,1071,0
20250424,182700,37834246,1071,1071,1071,1071,0
20250424,182600,37834246,1071,1071,1071,1071,0
20250424,182500,37834246,1071,1071,1071,1071,0
20250424,182400,37834246,1071,1071,1071,1071,0
20250424,182300,37834246,1071,1071,1071,1071,0
20250424,182200,37834246,1071,1071,1071,1071,0
20250424,182100,37834246,1071,1071,1071,1071,0
20250424,182000,37834246,1071,1071,1071,1071,0
20250424,181900,37834246,1071,1071,1071,1071,0
20250424,181800,37834246,1071,1071,1071,1071,0
20250424,181700,37834246,1071,1071,1071,1071,0
20250424,181600,37834246,1071,1071,1071,1071,0
20250424,181500,37834246,1071,1071,1071,1071,0
20250424,181400,37834246,1071,1071,1071,1071,0
20250424,181300,37834246,1071,1071,1071,1071,0
20250424,181200,37834246,1071,1071,1071,1071,0
20250424,181100,37834246,1071,1071,1071,1071,0
20250424,181000,37834246,1071,1071,1071,1071,0
20250424,180900,37834246,1071,1071,1071,1071,0
20250424,180800,37834246,1071,1071,1071,1071,0
20250424,180700,37834246,1071,1071,1071,1071,0
20250424,180600,37834246,1071,1071,1071,1071,0
20250424,180500,37834246,1071,1071,1071,1071,0
20250424,180400,37834246,1071,1071,1071,1071,0
20250424,180300,37834246,1071,1071,1071,1071,816
20250424,180200,37834246,1071,1071,1071,1071,0
20250424,180100,37834246,1071,1071,1071,1071,0
20250424,180000,37834246,1071,1071,1071,1071,0
20250424,175900,37834246,1071,1071,1071,1071,0
20250424,175800,37834246,1071,1071,1071,1071,0
20250424,175700,37834246,1071,1071,1071,1071,0
20250424,175600,37834246,1071,1071,1071,1071,0
20250424,175500,37834246,1071,1071,1071,1071,0
20250424,175400,37834246,1071,1071,1071,1071,0
20250424,175300,37834246,1071,1071,1071,1071,0
20250424,175200,37834246,1071,1071,1071,1071,0
20250424,175100,37834246,1071,1071,1071,1071,0
20250424,175000,37834246,1071,1071,1071,1071,0
20250424,174900,37834246,1071,1071,1071,1071,0
20250424,174800,37834246,1071,1071,1071,1071,0
20250424,174700,37834246,1071,1071,1071,1071,0
20250424,174600,37834246,1071,1071,1071,1071,0
20250424,174500,37834246,1071,1071,1071,1071,0
20250424,174400,37834246,1071,1071,1071,1071,0
20250424,174300,37834246,1071,1071,1071,1071,0
20250424,174200,37834246,1071,1071,1071,1071,0
20250424,174100,37834246,1071,1071,1071,1071,0
20250424,174000,37834246,1071,1071,1071,1071,0
20250424,173900,37834246,1071,1071,1071,1071,0
20250424,173800,37834246,1071,1071,1071,1071,0
20250424,173700,37834246,1071,1071,1071,1071,0
20250424,173600,37834246,1071,1071,1071,1071,0
20250424,173500,37834246,1071,1071,1071,1071,0
20250424,173400,37834246,1071,1071,1071,1071,0
20250424,173300,37834246,1071,1071,1071,1071,816
20250424,173200,37834246,1071,1071,1071,1071,0
20250424,173100,37834246,1071,1071,1071,1071,0
20250424,173000,37834246,1071,1071,1071,1071,0
20250424,172900,37834246,1071,1071,1071,1071,0
20250424,172800,37834246,1071,1071,1071,1071,0
20250424,172700,37834246,1071,1071,1071,1071,0
20250424,172600,37834246,1071,1071,1071,1071,0
20250424,172500,37834246,1071,1071,1071,1071,0
20250424,172400,37834246,1071,1071,1071,1071,0
20250424,172300,37834246,1071,1071,1071,1071,0
20250424,172200,37834246,1071,1071,1071,1071,0
20250424,172100,37834246,1071,1071,1071,1071,0
20250424,172000,37834246,1071,1071,1071,1071,0
20250424,171900,37834246,1071,1071,1071,1071,0
20250424,171800,37834246,1071,1071,1071,1071,0
20250424,171700,37834246,1071,1071,1071,1071,0
20250424,171600,37834246,1071,1071,1071,1071,0
20250424,171500,37834246,1071,1071,1071,1071,0
20250424,171400,37834246,1071,1071,1071,1071,0
20250424,171300,37834246,1071,1071,1071,1071,0
20250424,171200,37834246,1071,1071,1071,1071,0
20250424,171100,37834246,1071,1071,1071,1071,0
20250424,171000,37834246,1071,1071,1071,1071,0
20250424,170900,37834246,1071,1071,1071,1071,0
20250424,170800,37834246,1071,1071,1071,1071,0
20250424,170700,37834246,1071,1071,1071,1071,0
20250424,170600,37834246,1071,1071,1071,1071,0
20250424,170500,37834246,1071,1071,1071,1071,0
20250424,170400,37834246,1071,1071,1071,1071,0
20250424,170300,37834246,1071,1071,1071,1071,816
20250424,170200,37834246,1071,1071,1071,1071,0
20250424,170100,37834246,1071,1071,1071,1071,0
20250424,170000,37834246,1071,1071,1071,1071,0
20250424,165900,37834246,1071,1071,1071,1071,0
20250424,165800,37834246,1071,1071,1071,1071,0
20250424,165700,37834246,1071,1071,1071,1071,0
20250424,165600,37834246,1071,1071,1071,1071,0
20250424,165500,37834246,1071,1071,1071,1071,0
20250424,165400,37834246,1071,1071,1071,1071,0
20250424,165300,37834246,1071,1071,1071,1071,0
20250424,165200,37834246,1071,1071,1071,1071,0
20250424,165100,37834246,1071,1071,1071,1071,0
20250424,165000,37834246,1071,1071,1071,1071,0
20250424,164900,37834246,1071,1071,1071,1071,0
20250424,164800,37834246,1071,1071,1071,1071,0
20250424,164700,37834246,1071,1071,1071,1071,0
20250424,164600,37834246,1071,1071,1071,1071,0
20250424,164500,37834246,1071,1071,1071,1071,0
20250424,164400,37834246,1071,1071,1071,1071,0
20250424,164300,37834246,1071,1071,1071,1071,0
20250424,164200,37834246,1071,1071,1071,1071,0
20250424,164100,37834246,1071,1071,1071,1071,0
20250424,164000,37834246,1071,1071,1071,1071,0
20250424,163900,37834246,1071,1071,1071,1071,0
20250424,163800,37834246,1071,1071,1071,1071,0
20250424,163700,37834246,1071,1071,1071,1071,0
20250424,163600,37834246,1071,1071,1071,1071,0
20250424,163500,37834246,1071,1071,1071,1071,0
20250424,163400,37834246,1071,1071,1071,1071,0
20250424,163300,37834246,1071,1071,1071,1071,816
20250424,163200,37834246,1071,1071,1071,1071,0
20250424,163100,37834246,1071,1071,1071,1071,0
20250424,163000,37834246,1071,1071,1071,1071,0
20250424,162900,37834246,1071,1071,1071,1071,0
20250424,162800,37834246,1071,1071,1071,1071,0
20250424,162700,37834246,1071,1071,1071,1071,0
20250424,162600,37834246,1071,1071,1071,1071,0
20250424,162500,37834246,1071,1071,1071,1071,0
20250424,162400,37834246,1071,1071,1071,1071,0
20250424,162300,37834246,1071,1071,1071,1071,0
20250424,162200,37834246,1071,1071,1071,1071,0
20250424,162100,37834246,1071,1071,1071,1071,0
20250424,162000,37834246,1071,1071,1071,1071,0
20250424,161900,37834246,1071,1071,1071,1071,0
20250424,161800,37834246,1071,1071,1071,1071,0
20250424,161700,37834246,1071,1071,1071,1071,0
20250424,161600,37834246,1071,1071,1071,1071,0
20250424,161500,37834246,1071,1071,1071,1071,0
20250424,161400,37834246,1071,1071,1071,1071,0
20250424,161300,37834246,1071,1071,1071,1071,0
20250424,161200,37834246,1071,1071,1071,1071,0
20250424,161100,37834246,1071,1071,1071,1071,0
20250424,161000,37834246,1071,1071,1071,1071,0
20250424,160900,37834246,1071,1071,1071,1071,0
20250424,160800,37834246,1071,1071,1071,1071,0
20250424,160700,37834246,1071,1071,1071,1071,0
20250424,160600,37834246,1071,1071,1071,1071,0
20250424,160500,37834246,1071,1071,1071,1071,0
20250424,160400,37834246,1071,1071,1071,1071,0
20250424,160300,37834246,1071,1071,1071,1071,816
20250424,160200,37834246,1071,1071,1071,1071,0
20250424,160100,37834246,1071,1071,1071,1071,0
20250424,160000,37834246,1071,1071,1071,1071,0
20250424,155900,37834246,1071,1071,1071,1071,0
20250424,155800,37834246,1071,1071,1071,1071,0
20250424,155700,37834246,1071,1071,1071,1071,0
20250424,155600,37834246,1071,1071,1071,1071,0
20250424,155500,37834246,1071,1071,1071,1071,0
20250424,155400,37834246,1071,1071,1071,1071,0
20250424,155300,37834246,1071,1071,1071,1071,0
20250424,155200,37834246,1071,1071,1071,1071,0
20250424,155100,37834246,1071,1071,1071,1071,0
20250424,155000,37834246,1071,1071,1071,1071,0
20250424,154900,37834246,1071,1071,1071,1071,0
20250424,154800,37834246,1071,1071,1071,1071,0
20250424,154700,37834246,1071,1071,1071,1071,0
20250424,154600,37834246,1071,1071,1071,1071,0
20250424,154500,37834246,1071,1071,1071,1071,0
20250424,154400,37834246,1071,1071,1071,1071,0
20250424,154300,37834246,1071,1071,1071,1071,0
20250424,154200,37834246,1071,1071,1071,1071,0
20250424,154100,37834246,1071,1071,1071,1071,0
20250424,154000,37834246,1071,1071,1071,1071,0
20250424,153900,37834246,1071,1071,1071,1071,0
20250424,153800,37834246,1071,1071,1071,1071,0
20250424,153700,37834246,1071,1071,1071,1071,0
20250424,153600,37834246,1071,1071,1071,1071,0
20250424,153500,37834246,1071,1071,1071,1071,0
20250424,153400,37834246,1071,1071,1071,1071,0
20250424,153300,37834246,1071,1071,1071,1071,816
20250424,153200,37834246,1071,1071,1071,1071,0
20250424,153100,37834246,1071,1071,1071,1071,0
20250424,153000,37834246,1071,1071,1071,1071,816
20250424,152900,36960310,1076,1076,1076,1076,0
20250424,152800,36960310,1076,1076,1076,1076,0
20250424,152700,36960310,1076,1076,1076,1076,0
20250424,152600,36960310,1076,1076,1076,1076,0
20250424,152500,36960310,1076,1076,1076,1076,0
20250424,152400,36960310,1076,1076,1076,1076,0
20250424,152300,36960310,1076,1076,1076,1076,0
20250424,152200,36960310,1076,1076,1076,1076,0
20250424,152100,36960310,1076,1076,1076,1076,0
20250424,152000,36960310,1076,1076,1076,1076,0
20250424,151900,36960310,1076,1076,1076,1076,0
20250424,151800,36960310,1076,1076,1076,1076,0
20250424,151700,36960310,1076,1076,1076,1076,1
20250424,151600,36959234,1076,1076,1076,1076,0
20250424,151500,36959234,1076,1076,1076,1076,0
20250424,151400,36959234,1076,1076,1076,1076,0
20250424,151300,36959234,1076,1076,1076,1076,0
20250424,151200,36959234,1076,1076,1076,1076,0
20250424,151100,36959234,1076,1071,1076,1071,3
20250424,151000,36956016,1076,1072,1076,1071,71
20250424,150900,36879861,1076,1076,1076,1076,0
20250424,150800,36879861,1076,1076,1076,1076,0
20250424,150700,36879861,1076,1076,1076,1076,0
20250424,150600,36879861,1076,1075,1076,1075,19
20250424,150500,36859435,1076,1076,1076,1076,0
20250424,150400,36859435,1076,1076,1076,1076,0
20250424,150300,36859435,1076,1072,1076,1072,301
20250424,150200,36536759,1076,1075,1076,1075,43
20250424,150100,36490533,1072,1072,1072,1072,0
20250424,150000,36490533,1072,1075,1075,1072,700
20250424,145900,35739409,1076,1076,1076,1076,0
20250424,145800,35739409,1076,1076,1076,1076,0
20250424,145700,35739409,1076,1076,1076,1076,50
20250424,145600,35685609,1076,1076,1076,1076,150
20250424,145500,35524209,1075,1076,1076,1075,136
20250424,145400,35377909,1076,1076,1076,1076,345
20250424,145300,35006689,1076,1076,1076,1076,30
20250424,145200,34974409,1077,1077,1077,1077,93
20250424,145100,34874248,1075,1075,1075,1075,56
20250424,145000,34814048,1077,1079,1079,1077,157
20250424,144900,34644809,1080,1081,1081,1080,182
20250424,144800,34448238,1083,1083,1083,1083,1
20250424,144700,34447155,1084,1083,1084,1080,90
20250424,144600,34349819,1084,1084,1084,1084,0
20250424,144500,34349819,1084,1084,1084,1084,163
20250424,144400,34173127,1084,1081,1084,1081,139
20250424,144300,34022497,1081,1081,1081,1081,6
20250424,144200,34016011,1082,1082,1082,1082,10
20250424,144100,34005191,1082,1081,1082,1081,74
20250424,144000,33925192,1080,1080,1080,1080,0
20250424,143900,33925192,1080,1080,1080,1080,9
20250424,143800,33915472,1080,1080,1080,1080,9
20250424,143700,33905752,1080,1080,1080,1080,0
20250424,143600,33905752,1080,1080,1080,1080,0
20250424,143500,33905752,1080,1080,1080,1080,0
20250424,143400,33905752,1080,1080,1080,1080,0
20250424,143300,33905752,1080,1080,1080,1080,0
20250424,143200,33905752,1080,1080,1080,1080,12
20250424,143100,33892792,1079,1080,1080,1079,23
20250424,143000,33867970,1080,1080,1080,1080,0
20250424,142900,33867970,1080,1080,1080,1080,0
20250424,142800,33867970,1080,1080,1080,1080,1
20250424,142700,33866890,1079,1079,1079,1079,0
20250424,142600,33866890,1079,1079,1079,1079,1
20250424,142500,33865811,1081,1081,1081,1081,83
20250424,142400,33776088,1081,1081,1081,1081,124
20250424,142300,33642044,1081,1081,1081,1081,1
20250424,142200,33640963,1081,1081,1081,1081,0
20250424,142100,33640963,1081,1080,1081,1080,374
20250424,142000,33236687,1080,1080,1080,1080,18
20250424,141900,33217247,1079,1079,1079,1079,0
20250424,141800,33217247,1079,1079,1079,1079,5
20250424,141700,33211852,1082,1082,1082,1082,0
20250424,141600,33211852,1082,1082,1082,1082,0
20250424,141500,33211852,1082,1082,1082,1082,0
20250424,141400,33211852,1082,1082,1082,1082,0
20250424,141300,33211852,1082,1082,1082,1082,0
20250424,141200,33211852,1082,1082,1082,1082,0
20250424,141100,33211852,1082,1082,1082,1082,0
20250424,141000,33211852,1082,1082,1082,1082,0
20250424,140900,33211852,1082,1082,1082,1082,0
20250424,140800,33211852,1082,1082,1082,1082,6
20250424,140700,33205360,1082,1082,1082,1082,0
20250424,140600,33205360,1082,1082,1082,1082,0
20250424,140500,33205360,1082,1082,1082,1082,0
20250424,140400,33205360,1082,1082,1082,1082,0
20250424,140300,33205360,1082,1082,1082,1082,0
20250424,140200,33205360,1082,1082,1082,1082,0
20250424,140100,33205360,1082,1082,1082,1082,0
20250424,140000,33205360,1082,1080,1082,1079,24
20250424,135900,33179456,1082,1082,1082,1082,0
20250424,135800,33179456,1082,1082,1082,1082,0
20250424,135700,33179456,1082,1082,1082,1082,9
20250424,135600,33169718,1082,1082,1082,1082,0
20250424,135500,33169718,1082,1082,1082,1082,0
20250424,135400,33169718,1082,1082,1082,1082,0
20250424,135300,33169718,1082,1082,1082,1082,0
20250424,135200,33169718,1082,1082,1082,1082,0
20250424,135100,33169718,1082,1082,1082,1082,0
20250424,135000,33169718,1082,1082,1082,1082,0
20250424,134900,33169718,1082,1082,1082,1082,0
20250424,134800,33169718,1082,1082,1082,1082,0
20250424,134700,33169718,1082,1082,1082,1082,0
20250424,134600,33169718,1082,1082,1082,1082,0
20250424,134500,33169718,1082,1082,1082,1082,0
20250424,134400,33169718,1082,1082,1082,1082,0
20250424,134300,33169718,1082,1082,1082,1082,0
20250424,134200,33169718,1082,1082,1082,1082,0
20250424,134100,33169718,1082,1082,1082,1082,0
20250424,134000,33169718,1082,1082,1082,1082,0
20250424,133900,33169718,1082,1082,1082,1082,0
20250424,133800,33169718,1082,1082,1082,1082,0
20250424,133700,33169718,1082,1082,1082,1082,100
20250424,133600,33061518,1082,1082,1082,1082,99
20250424,133500,32954400,1083,1083,1083,1083,163
20250424,133400,32777871,1083,1083,1083,1083,100
20250424,133300,32669571,1083,1080,1083,1080,971
20250424,133200,31620882,1080,1080,1080,1080,0
20250424,133100,31620882,1080,1080,1080,1080,1
20250424,133000,31619802,1080,1080,1080,1080,0
20250424,132900,31619802,1080,1080,1080,1080,0
20250424,132800,31619802,1080,1080,1080,1080,0
20250424,132700,31619802,1080,1080,1080,1080,0
20250424,132600,31619802,1080,1080,1080,1080,0
20250424,132500,31619802,1080,1080,1080,1080,0
20250424,132400,31619802,1080,1080,1080,1080,0
20250424,132300,31619802,1080,1080,1080,1080,0
20250424,132200,31619802,1080,1080,1080,1080,703
20250424,132100,30860562,1084,1084,1084,1084,0
20250424,132000,30860562,1084,1084,1084,1084,0
20250424,131900,30860562,1084,1084,1084,1084,0
20250424,131800,30860562,1084,1084,1084,1084,0
20250424,131700,30860562,1084,1084,1084,1084,0
20250424,131600,30860562,1084,1084,1084,1084,0
20250424,131500,30860562,1084,1084,1084,1084,0
20250424,131400,30860562,1084,1084,1084,1084,0
20250424,131300,30860562,1084,1084,1084,1084,0
20250424,131200,30860562,1084,1084,1084,1084,0
20250424,131100,30860562,1084,1084,1084,1084,0
20250424,131000,30860562,1084,1084,1084,1084,25
20250424,130900,30833462,1084,1084,1084,1084,0
20250424,130800,30833462,1084,1084,1084,1084,0
20250424,130700,30833462,1084,1084,1084,1084,0
20250424,130600,30833462,1084,1084,1084,1084,0
20250424,130500,30833462,1084,1084,1084,1084,0
20250424,130400,30833462,1084,1084,1084,1084,0
20250424,130300,30833462,1084,1084,1084,1084,0
20250424,130200,30833462,1084,1084,1084,1084,0
20250424,130100,30833462,1084,1084,1084,1084,0
20250424,130000,30833462,1084,1084,1084,1084,0
20250424,125900,30833462,1084,1084,1084,1084,0
20250424,125800,30833462,1084,1084,1084,1084,0
20250424,125700,30833462,1084,1084,1084,1084,0
20250424,125600,30833462,1084,1084,1084,1084,0
20250424,125500,30833462,1084,1084,1084,1084,0
20250424,125400,30833462,1084,1084,1084,1084,0
20250424,125300,30833462,1084,1084,1084,1084,0
20250424,125200,30833462,1084,1084,1084,1084,0
20250424,125100,30833462,1084,1084,1084,1084,0
20250424,125000,30833462,1084,1084,1084,1084,0
20250424,124900,30833462,1084,1084,1084,1084,0
20250424,124800,30833462,1084,1083,1084,1083,6
20250424,124700,30826963,1083,1080,1083,1080,300
20250424,124600,30502513,1083,1080,1083,1080,2
20250424,124500,30500350,1083,1083,1083,1083,1
20250424,124400,30499267,1080,1083,1083,1080,21
20250424,124300,30476584,1080,1080,1080,1080,10
20250424,124200,30465784,1080,1080,1080,1080,0
20250424,124100,30465784,1080,1080,1080,1080,46
20250424,124000,30416104,1083,1083,1083,1083,0
20250424,123900,30416104,1083,1083,1083,1083,0
20250424,123800,30416104,1083,1083,1083,1083,0
20250424,123700,30416104,1083,1083,1083,1083,0
20250424,123600,30416104,1083,1080,1083,1080,25
20250424,123500,30389044,1083,1083,1083,1083,0
20250424,123400,30389044,1083,1083,1083,1083,0
20250424,123300,30389044,1083,1083,1083,1083,0
20250424,123200,30389044,1083,1083,1083,1083,0
20250424,123100,30389044,1083,1080,1083,1080,3
20250424,123000,30385801,1084,1084,1084,1084,0
20250424,122900,30385801,1084,1084,1084,1084,0
20250424,122800,30385801,1084,1084,1084,1084,0
20250424,122700,30385801,1084,1084,1084,1084,21
20250424,122600,30363037,1084,1084,1084,1084,0
20250424,122500,30363037,1084,1084,1084,1084,0
20250424,122400,30363037,1084,1084,1084,1084,0
20250424,122300,30363037,1084,1084,1084,1084,0
20250424,122200,30363037,1084,1084,1084,1084,0
20250424,122100,30363037,1084,1084,1084,1084,0
20250424,122000,30363037,1084,1084,1084,1084,0
20250424,121900,30363037,1084,1084,1084,1084,0
20250424,121800,30363037,1084,1084,1084,1084,0
20250424,121700,30363037,1084,1084,1084,1084,0
20250424,121600,30363037,1084,1084,1084,1084,0
20250424,121500,30363037,1084,1084,1084,1084,0
20250424,121400,30363037,1084,1084,1084,1084,0
20250424,121300,30363037,1084,1084,1084,1084,0
20250424,121200,30363037,1084,1084,1084,1084,0
20250424,121100,30363037,1084,1084,1084,1084,0
20250424,121000,30363037,1084,1084,1084,1084,0
20250424,120900,30363037,1084,1084,1084,1084,0
20250424,120800,30363037,1084,1084,1084,1084,0
20250424,120700,30363037,1084,1084,1084,1084,0
20250424,120600,30363037,1084,1084,1084,1084,0
20250424,120500,30363037,1084,1084,1084,1084,0
20250424,120400,30363037,1084,1084,1084,1084,0
20250424,120300,30363037,1084,1084,1084,1084,0
20250424,120200,30363037,1084,1084,1084,1084,0
20250424,120100,30363037,1084,1084,1084,1084,0
20250424,120000,30363037,1084,1084,1084,1084,10
20250424,115900,30352197,1084,1084,1084,1084,0
20250424,115800,30352197,1084,1084,1084,1084,0
20250424,115700,30352197,1084,1084,1084,1084,0
20250424,115600,30352197,1084,1084,1084,1084,0
20250424,115500,30352197,1084,1084,1084,1084,0
20250424,115400,30352197,1084,1084,1084,1084,0
20250424,115300,30352197,1084,1084,1084,1084,0
20250424,115200,30352197,1084,1084,1084,1084,1000
20250424,115100,29268197,1084,1084,1084,1084,0
20250424,115000,29268197,1084,1084,1084,1084,0
20250424,114900,29268197,1084,1084,1084,1084,0
20250424,114800,29268197,1084,1084,1084,1084,0
20250424,114700,29268197,1084,1084,1084,1084,1
20250424,114600,29267113,1080,1080,1080,1080,0
20250424,114500,29267113,1080,1080,1080,1080,0
20250424,114400,29267113,1080,1080,1080,1080,0
20250424,114300,29267113,1080,1080,1080,1080,1
20250424,114200,29266033,1084,1084,1084,1084,0
20250424,114100,29266033,1084,1084,1084,1084,0
20250424,114000,29266033,1084,1084,1084,1084,1
20250424,113900,29264949,1083,1083,1083,1083,300
20250424,113800,28940049,1084,1084,1084,1084,0
20250424,113700,28940049,1084,1084,1084,1084,0
20250424,113600,28940049,1084,1083,1084,1083,4
20250424,113500,28935714,1084,1084,1084,1084,0
20250424,113400,28935714,1084,1084,1084,1084,0
20250424,113300,28935714,1084,1084,1084,1084,0
20250424,113200,28935714,1084,1084,1084,1084,0
20250424,113100,28935714,1084,1084,1084,1084,0
20250424,113000,28935714,1084,1084,1084,1084,0
20250424,112900,28935714,1084,1084,1084,1084,0
20250424,112800,28935714,1084,1084,1084,1084,123
20250424,112700,28802382,1084,1084,1084,1084,0
20250424,112600,28802382,1084,1084,1084,1084,0
20250424,112500,28802382,1084,1084,1084,1084,0
20250424,112400,28802382,1084,1084,1084,1084,0
20250424,112300,28802382,1084,1084,1084,1084,0
20250424,112200,28802382,1084,1084,1084,1084,1
20250424,112100,28801298,1083,1083,1083,1083,55
20250424,112000,28741733,1084,1084,1084,1083,255
20250424,111900,28465367,1084,1083,1084,1083,200
20250424,111800,28248620,1084,1084,1084,1084,0
20250424,111700,28248620,1084,1084,1084,1084,1
20250424,111600,28247536,1082,1082,1082,1082,0
20250424,111500,28247536,1082,1082,1082,1082,0
20250424,111400,28247536,1082,1082,1082,1082,0
20250424,111300,28247536,1082,1082,1082,1082,0
20250424,111200,28247536,1082,1082,1082,1082,0
20250424,111100,28247536,1082,1082,1082,1082,0
20250424,111000,28247536,1082,1082,1082,1082,0
20250424,110900,28247536,1082,1082,1082,1082,0
20250424,110800,28247536,1082,1082,1082,1082,0
20250424,110700,28247536,1082,1077,1082,1076,6
20250424,110600,28241070,1084,1084,1084,1084,2289
20250424,110500,25759794,1084,1084,1084,1084,1476
20250424,110400,24159810,1085,1081,1085,1081,4625
20250424,110300,19142824,1080,1080,1080,1080,108
20250424,110200,19026184,1080,1080,1080,1080,0
20250424,110100,19026184,1080,1080,1080,1080,0
20250424,110000,19026184,1080,1080,1080,1080,0
20250424,105900,19026184,1080,1080,1080,1080,0
20250424,105800,19026184,1080,1080,1080,1080,126
20250424,105700,18890104,1080,1080,1080,1080,0
20250424,105600,18890104,1080,1080,1080,1080,225
20250424,105500,18647104,1084,1084,1084,1084,1
20250424,105400,18646020,1080,1080,1080,1080,2
20250424,105300,18643860,1080,1080,1080,1080,0
20250424,105200,18643860,1080,1080,1080,1080,0
20250424,105100,18643860,1080,1083,1083,1080,463
20250424,105000,18143055,1085,1085,1085,1085,223
20250424,104900,17901100,1086,1086,1086,1086,0
20250424,104800,17901100,1086,1085,1086,1085,19
20250424,104700,17880483,1085,1085,1085,1085,260
20250424,104600,17598383,1085,1085,1085,1085,1
20250424,104500,17597298,1085,1085,1085,1085,0
20250424,104400,17597298,1085,1085,1085,1085,0
20250424,104300,17597298,1085,1085,1085,1085,0
20250424,104200,17597298,1085,1084,1085,1084,2
20250424,104100,17595129,1083,1083,1083,1083,0
20250424,104000,17595129,1083,1083,1083,1083,1
20250424,103900,17594046,1084,1084,1084,1084,1
20250424,103800,17592962,1083,1083,1083,1083,0
20250424,103700,17592962,1083,1083,1083,1083,0
20250424,103600,17592962,1083,1083,1083,1083,1
20250424,103500,17591879,1085,1085,1085,1085,0
20250424,103400,17591879,1085,1085,1085,1085,1
20250424,103300,17590794,1085,1085,1085,1085,0
20250424,103200,17590794,1085,1085,1085,1085,0
20250424,103100,17590794,1085,1085,1085,1085,1
20250424,103000,17589709,1081,1081,1081,1081,0
20250424,102900,17589709,1081,1083,1083,1081,180
20250424,102800,17395029,1084,1084,1084,1084,0
20250424,102700,17395029,1084,1084,1084,1084,0
20250424,102600,17395029,1084,1084,1084,1084,0
20250424,102500,17395029,1084,1084,1084,1084,0
20250424,102400,17395029,1084,1084,1084,1084,0
20250424,102300,17395029,1084,1085,1085,1084,1060
20250424,102200,16244959,1086,1086,1086,1086,32
20250424,102100,16210207,1086,1086,1086,1086,18
20250424,102000,16190659,1087,1087,1087,1087,140
20250424,101900,16038479,1087,1087,1087,1087,19
20250424,101800,16017826,1087,1088,1088,1087,19
20250424,101700,15997156,1088,1088,1088,1088,0
20250424,101600,15997156,1088,1089,1089,1088,63
20250424,101500,15928552,1090,1090,1090,1090,0
20250424,101400,15928552,1090,1090,1090,1090,0
20250424,101300,15928552,1090,1090,1090,1090,6
20250424,101200,15922012,1092,1090,1092,1090,2
20250424,101100,15919830,1092,1092,1092,1092,3
20250424,101000,15916554,1093,1093,1093,1093,0
20250424,100900,15916554,1093,1091,1093,1091,2
20250424,100800,15914370,1091,1093,1093,1091,258
20250424,100700,15632890,1096,1096,1096,1096,0
20250424,100600,15632890,1096,1096,1096,1096,0
20250424,100500,15632890,1096,1096,1096,1096,0
20250424,100400,15632890,1096,1096,1096,1096,3
20250424,100300,15629602,1097,1097,1097,1097,0
20250424,100200,15629602,1097,1097,1097,1097,0
20250424,100100,15629602,1097,1097,1097,1097,0
20250424,100000,15629602,1097,1097,1097,1097,0
20250424,095900,15629602,1097,1097,1097,1097,0
20250424,095800,15629602,1097,1097,1097,1097,0
20250424,095700,15629602,1097,1097,1097,1097,0
20250424,095600,15629602,1097,1097,1097,1097,0
20250424,095500,15629602,1097,1097,1097,1097,108
20250424,095400,15511126,1097,1091,1097,1091,4
20250424,095300,15506756,1097,1097,1097,1097,0
20250424,095200,15506756,1097,1097,1097,1097,131
20250424,095100,15363049,1098,1098,1098,1098,0
20250424,095000,15363049,1098,1098,1098,1098,0
20250424,094900,15363049,1098,1098,1098,1098,0
20250424,094800,15363049,1098,1098,1098,1098,455
20250424,094700,14863459,1098,1098,1098,1098,0
20250424,094600,14863459,1098,1098,1098,1098,0
20250424,094500,14863459,1098,1098,1098,1098,0
20250424,094400,14863459,1098,1098,1098,1098,0
20250424,094300,14863459,1098,1098,1098,1098,0
20250424,094200,14863459,1098,1098,1098,1098,0
20250424,094100,14863459,1098,1091,1098,1091,22
20250424,094000,14839450,1098,1098,1098,1098,1
20250424,093900,14838352,1091,1091,1091,1091,1
20250424,093800,14837261,1098,1098,1098,1098,0
20250424,093700,14837261,1098,1098,1098,1098,1
20250424,093600,14836163,1092,1092,1092,1092,200
20250424,093500,14617763,1092,1094,1094,1092,900
20250424,093400,13634942,1098,1098,1098,1098,1
20250424,093300,13633844,1098,1098,1098,1098,1
20250424,093200,13632746,1098,1098,1098,1098,1
20250424,093100,13631648,1096,1096,1096,1096,82
20250424,093000,13541776,1096,1096,1096,1096,98
20250424,092900,13434368,1096,1096,1096,1096,0
20250424,092800,13434368,1096,1096,1096,1096,0
20250424,092700,13434368,1096,1096,1096,1096,0
20250424,092600,13434368,1096,1096,1096,1096,0
20250424,092500,13434368,1096,1096,1096,1096,1
20250424,092400,13433272,1097,1097,1097,1097,100
20250424,092300,13323572,1097,1097,1097,1097,0
20250424,092200,13323572,1097,1097,1097,1097,0
20250424,092100,13323572,1097,1097,1097,1097,168
20250424,092000,13139276,1098,1097,1098,1097,918
20250424,091900,12132229,1097,1097,1097,1097,0
20250424,091800,12132229,1097,1097,1097,1097,0
20250424,091700,12132229,1097,1097,1097,1096,652
20250424,091600,11417626,1097,1097,1097,1097,5
20250424,091500,11412141,1097,1096,1097,1096,360
20250424,091400,11017580,1096,1096,1096,1096,0
20250424,091300,11017580,1096,1096,1096,1096,0
20250424,091200,11017580,1096,1096,1096,1096,1
20250424,091100,11016484,1094,1091,1094,1091,362
20250424,091000,10620589,1091,1090,1091,1090,101
20250424,090900,10510498,1089,1089,1089,1089,50
20250424,090800,10456048,1091,1091,1091,1091,100
20250424,090700,10346948,1091,1093,1093,1078,32
20250424,090600,10312269,1090,1093,1093,1090,1541
20250424,090500,8632473,1090,1090,1090,1090,114
20250424,090400,8508213,1093,1091,1094,1065,502
20250424,090300,7970533,1096,1090,1096,1090,213
20250424,090200,7738343,1096,1095,1096,1095,5140
20250424,090100,2105596,1096,1096,1096,1096,0
20250424,090000,2105596,1096,1048,1096,1048,2009
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183300 37834246 1071 1071 1071 1071 816
3 20250424 183200 37834246 1071 1071 1071 1071 0
4 20250424 183100 37834246 1071 1071 1071 1071 0
5 20250424 183000 37834246 1071 1071 1071 1071 0
6 20250424 182900 37834246 1071 1071 1071 1071 0
7 20250424 182800 37834246 1071 1071 1071 1071 0
8 20250424 182700 37834246 1071 1071 1071 1071 0
9 20250424 182600 37834246 1071 1071 1071 1071 0
10 20250424 182500 37834246 1071 1071 1071 1071 0
11 20250424 182400 37834246 1071 1071 1071 1071 0
12 20250424 182300 37834246 1071 1071 1071 1071 0
13 20250424 182200 37834246 1071 1071 1071 1071 0
14 20250424 182100 37834246 1071 1071 1071 1071 0
15 20250424 182000 37834246 1071 1071 1071 1071 0
16 20250424 181900 37834246 1071 1071 1071 1071 0
17 20250424 181800 37834246 1071 1071 1071 1071 0
18 20250424 181700 37834246 1071 1071 1071 1071 0
19 20250424 181600 37834246 1071 1071 1071 1071 0
20 20250424 181500 37834246 1071 1071 1071 1071 0
21 20250424 181400 37834246 1071 1071 1071 1071 0
22 20250424 181300 37834246 1071 1071 1071 1071 0
23 20250424 181200 37834246 1071 1071 1071 1071 0
24 20250424 181100 37834246 1071 1071 1071 1071 0
25 20250424 181000 37834246 1071 1071 1071 1071 0
26 20250424 180900 37834246 1071 1071 1071 1071 0
27 20250424 180800 37834246 1071 1071 1071 1071 0
28 20250424 180700 37834246 1071 1071 1071 1071 0
29 20250424 180600 37834246 1071 1071 1071 1071 0
30 20250424 180500 37834246 1071 1071 1071 1071 0
31 20250424 180400 37834246 1071 1071 1071 1071 0
32 20250424 180300 37834246 1071 1071 1071 1071 816
33 20250424 180200 37834246 1071 1071 1071 1071 0
34 20250424 180100 37834246 1071 1071 1071 1071 0
35 20250424 180000 37834246 1071 1071 1071 1071 0
36 20250424 175900 37834246 1071 1071 1071 1071 0
37 20250424 175800 37834246 1071 1071 1071 1071 0
38 20250424 175700 37834246 1071 1071 1071 1071 0
39 20250424 175600 37834246 1071 1071 1071 1071 0
40 20250424 175500 37834246 1071 1071 1071 1071 0
41 20250424 175400 37834246 1071 1071 1071 1071 0
42 20250424 175300 37834246 1071 1071 1071 1071 0
43 20250424 175200 37834246 1071 1071 1071 1071 0
44 20250424 175100 37834246 1071 1071 1071 1071 0
45 20250424 175000 37834246 1071 1071 1071 1071 0
46 20250424 174900 37834246 1071 1071 1071 1071 0
47 20250424 174800 37834246 1071 1071 1071 1071 0
48 20250424 174700 37834246 1071 1071 1071 1071 0
49 20250424 174600 37834246 1071 1071 1071 1071 0
50 20250424 174500 37834246 1071 1071 1071 1071 0
51 20250424 174400 37834246 1071 1071 1071 1071 0
52 20250424 174300 37834246 1071 1071 1071 1071 0
53 20250424 174200 37834246 1071 1071 1071 1071 0
54 20250424 174100 37834246 1071 1071 1071 1071 0
55 20250424 174000 37834246 1071 1071 1071 1071 0
56 20250424 173900 37834246 1071 1071 1071 1071 0
57 20250424 173800 37834246 1071 1071 1071 1071 0
58 20250424 173700 37834246 1071 1071 1071 1071 0
59 20250424 173600 37834246 1071 1071 1071 1071 0
60 20250424 173500 37834246 1071 1071 1071 1071 0
61 20250424 173400 37834246 1071 1071 1071 1071 0
62 20250424 173300 37834246 1071 1071 1071 1071 816
63 20250424 173200 37834246 1071 1071 1071 1071 0
64 20250424 173100 37834246 1071 1071 1071 1071 0
65 20250424 173000 37834246 1071 1071 1071 1071 0
66 20250424 172900 37834246 1071 1071 1071 1071 0
67 20250424 172800 37834246 1071 1071 1071 1071 0
68 20250424 172700 37834246 1071 1071 1071 1071 0
69 20250424 172600 37834246 1071 1071 1071 1071 0
70 20250424 172500 37834246 1071 1071 1071 1071 0
71 20250424 172400 37834246 1071 1071 1071 1071 0
72 20250424 172300 37834246 1071 1071 1071 1071 0
73 20250424 172200 37834246 1071 1071 1071 1071 0
74 20250424 172100 37834246 1071 1071 1071 1071 0
75 20250424 172000 37834246 1071 1071 1071 1071 0
76 20250424 171900 37834246 1071 1071 1071 1071 0
77 20250424 171800 37834246 1071 1071 1071 1071 0
78 20250424 171700 37834246 1071 1071 1071 1071 0
79 20250424 171600 37834246 1071 1071 1071 1071 0
80 20250424 171500 37834246 1071 1071 1071 1071 0
81 20250424 171400 37834246 1071 1071 1071 1071 0
82 20250424 171300 37834246 1071 1071 1071 1071 0
83 20250424 171200 37834246 1071 1071 1071 1071 0
84 20250424 171100 37834246 1071 1071 1071 1071 0
85 20250424 171000 37834246 1071 1071 1071 1071 0
86 20250424 170900 37834246 1071 1071 1071 1071 0
87 20250424 170800 37834246 1071 1071 1071 1071 0
88 20250424 170700 37834246 1071 1071 1071 1071 0
89 20250424 170600 37834246 1071 1071 1071 1071 0
90 20250424 170500 37834246 1071 1071 1071 1071 0
91 20250424 170400 37834246 1071 1071 1071 1071 0
92 20250424 170300 37834246 1071 1071 1071 1071 816
93 20250424 170200 37834246 1071 1071 1071 1071 0
94 20250424 170100 37834246 1071 1071 1071 1071 0
95 20250424 170000 37834246 1071 1071 1071 1071 0
96 20250424 165900 37834246 1071 1071 1071 1071 0
97 20250424 165800 37834246 1071 1071 1071 1071 0
98 20250424 165700 37834246 1071 1071 1071 1071 0
99 20250424 165600 37834246 1071 1071 1071 1071 0
100 20250424 165500 37834246 1071 1071 1071 1071 0
101 20250424 165400 37834246 1071 1071 1071 1071 0
102 20250424 165300 37834246 1071 1071 1071 1071 0
103 20250424 165200 37834246 1071 1071 1071 1071 0
104 20250424 165100 37834246 1071 1071 1071 1071 0
105 20250424 165000 37834246 1071 1071 1071 1071 0
106 20250424 164900 37834246 1071 1071 1071 1071 0
107 20250424 164800 37834246 1071 1071 1071 1071 0
108 20250424 164700 37834246 1071 1071 1071 1071 0
109 20250424 164600 37834246 1071 1071 1071 1071 0
110 20250424 164500 37834246 1071 1071 1071 1071 0
111 20250424 164400 37834246 1071 1071 1071 1071 0
112 20250424 164300 37834246 1071 1071 1071 1071 0
113 20250424 164200 37834246 1071 1071 1071 1071 0
114 20250424 164100 37834246 1071 1071 1071 1071 0
115 20250424 164000 37834246 1071 1071 1071 1071 0
116 20250424 163900 37834246 1071 1071 1071 1071 0
117 20250424 163800 37834246 1071 1071 1071 1071 0
118 20250424 163700 37834246 1071 1071 1071 1071 0
119 20250424 163600 37834246 1071 1071 1071 1071 0
120 20250424 163500 37834246 1071 1071 1071 1071 0
121 20250424 163400 37834246 1071 1071 1071 1071 0
122 20250424 163300 37834246 1071 1071 1071 1071 816
123 20250424 163200 37834246 1071 1071 1071 1071 0
124 20250424 163100 37834246 1071 1071 1071 1071 0
125 20250424 163000 37834246 1071 1071 1071 1071 0
126 20250424 162900 37834246 1071 1071 1071 1071 0
127 20250424 162800 37834246 1071 1071 1071 1071 0
128 20250424 162700 37834246 1071 1071 1071 1071 0
129 20250424 162600 37834246 1071 1071 1071 1071 0
130 20250424 162500 37834246 1071 1071 1071 1071 0
131 20250424 162400 37834246 1071 1071 1071 1071 0
132 20250424 162300 37834246 1071 1071 1071 1071 0
133 20250424 162200 37834246 1071 1071 1071 1071 0
134 20250424 162100 37834246 1071 1071 1071 1071 0
135 20250424 162000 37834246 1071 1071 1071 1071 0
136 20250424 161900 37834246 1071 1071 1071 1071 0
137 20250424 161800 37834246 1071 1071 1071 1071 0
138 20250424 161700 37834246 1071 1071 1071 1071 0
139 20250424 161600 37834246 1071 1071 1071 1071 0
140 20250424 161500 37834246 1071 1071 1071 1071 0
141 20250424 161400 37834246 1071 1071 1071 1071 0
142 20250424 161300 37834246 1071 1071 1071 1071 0
143 20250424 161200 37834246 1071 1071 1071 1071 0
144 20250424 161100 37834246 1071 1071 1071 1071 0
145 20250424 161000 37834246 1071 1071 1071 1071 0
146 20250424 160900 37834246 1071 1071 1071 1071 0
147 20250424 160800 37834246 1071 1071 1071 1071 0
148 20250424 160700 37834246 1071 1071 1071 1071 0
149 20250424 160600 37834246 1071 1071 1071 1071 0
150 20250424 160500 37834246 1071 1071 1071 1071 0
151 20250424 160400 37834246 1071 1071 1071 1071 0
152 20250424 160300 37834246 1071 1071 1071 1071 816
153 20250424 160200 37834246 1071 1071 1071 1071 0
154 20250424 160100 37834246 1071 1071 1071 1071 0
155 20250424 160000 37834246 1071 1071 1071 1071 0
156 20250424 155900 37834246 1071 1071 1071 1071 0
157 20250424 155800 37834246 1071 1071 1071 1071 0
158 20250424 155700 37834246 1071 1071 1071 1071 0
159 20250424 155600 37834246 1071 1071 1071 1071 0
160 20250424 155500 37834246 1071 1071 1071 1071 0
161 20250424 155400 37834246 1071 1071 1071 1071 0
162 20250424 155300 37834246 1071 1071 1071 1071 0
163 20250424 155200 37834246 1071 1071 1071 1071 0
164 20250424 155100 37834246 1071 1071 1071 1071 0
165 20250424 155000 37834246 1071 1071 1071 1071 0
166 20250424 154900 37834246 1071 1071 1071 1071 0
167 20250424 154800 37834246 1071 1071 1071 1071 0
168 20250424 154700 37834246 1071 1071 1071 1071 0
169 20250424 154600 37834246 1071 1071 1071 1071 0
170 20250424 154500 37834246 1071 1071 1071 1071 0
171 20250424 154400 37834246 1071 1071 1071 1071 0
172 20250424 154300 37834246 1071 1071 1071 1071 0
173 20250424 154200 37834246 1071 1071 1071 1071 0
174 20250424 154100 37834246 1071 1071 1071 1071 0
175 20250424 154000 37834246 1071 1071 1071 1071 0
176 20250424 153900 37834246 1071 1071 1071 1071 0
177 20250424 153800 37834246 1071 1071 1071 1071 0
178 20250424 153700 37834246 1071 1071 1071 1071 0
179 20250424 153600 37834246 1071 1071 1071 1071 0
180 20250424 153500 37834246 1071 1071 1071 1071 0
181 20250424 153400 37834246 1071 1071 1071 1071 0
182 20250424 153300 37834246 1071 1071 1071 1071 816
183 20250424 153200 37834246 1071 1071 1071 1071 0
184 20250424 153100 37834246 1071 1071 1071 1071 0
185 20250424 153000 37834246 1071 1071 1071 1071 816
186 20250424 152900 36960310 1076 1076 1076 1076 0
187 20250424 152800 36960310 1076 1076 1076 1076 0
188 20250424 152700 36960310 1076 1076 1076 1076 0
189 20250424 152600 36960310 1076 1076 1076 1076 0
190 20250424 152500 36960310 1076 1076 1076 1076 0
191 20250424 152400 36960310 1076 1076 1076 1076 0
192 20250424 152300 36960310 1076 1076 1076 1076 0
193 20250424 152200 36960310 1076 1076 1076 1076 0
194 20250424 152100 36960310 1076 1076 1076 1076 0
195 20250424 152000 36960310 1076 1076 1076 1076 0
196 20250424 151900 36960310 1076 1076 1076 1076 0
197 20250424 151800 36960310 1076 1076 1076 1076 0
198 20250424 151700 36960310 1076 1076 1076 1076 1
199 20250424 151600 36959234 1076 1076 1076 1076 0
200 20250424 151500 36959234 1076 1076 1076 1076 0
201 20250424 151400 36959234 1076 1076 1076 1076 0
202 20250424 151300 36959234 1076 1076 1076 1076 0
203 20250424 151200 36959234 1076 1076 1076 1076 0
204 20250424 151100 36959234 1076 1071 1076 1071 3
205 20250424 151000 36956016 1076 1072 1076 1071 71
206 20250424 150900 36879861 1076 1076 1076 1076 0
207 20250424 150800 36879861 1076 1076 1076 1076 0
208 20250424 150700 36879861 1076 1076 1076 1076 0
209 20250424 150600 36879861 1076 1075 1076 1075 19
210 20250424 150500 36859435 1076 1076 1076 1076 0
211 20250424 150400 36859435 1076 1076 1076 1076 0
212 20250424 150300 36859435 1076 1072 1076 1072 301
213 20250424 150200 36536759 1076 1075 1076 1075 43
214 20250424 150100 36490533 1072 1072 1072 1072 0
215 20250424 150000 36490533 1072 1075 1075 1072 700
216 20250424 145900 35739409 1076 1076 1076 1076 0
217 20250424 145800 35739409 1076 1076 1076 1076 0
218 20250424 145700 35739409 1076 1076 1076 1076 50
219 20250424 145600 35685609 1076 1076 1076 1076 150
220 20250424 145500 35524209 1075 1076 1076 1075 136
221 20250424 145400 35377909 1076 1076 1076 1076 345
222 20250424 145300 35006689 1076 1076 1076 1076 30
223 20250424 145200 34974409 1077 1077 1077 1077 93
224 20250424 145100 34874248 1075 1075 1075 1075 56
225 20250424 145000 34814048 1077 1079 1079 1077 157
226 20250424 144900 34644809 1080 1081 1081 1080 182
227 20250424 144800 34448238 1083 1083 1083 1083 1
228 20250424 144700 34447155 1084 1083 1084 1080 90
229 20250424 144600 34349819 1084 1084 1084 1084 0
230 20250424 144500 34349819 1084 1084 1084 1084 163
231 20250424 144400 34173127 1084 1081 1084 1081 139
232 20250424 144300 34022497 1081 1081 1081 1081 6
233 20250424 144200 34016011 1082 1082 1082 1082 10
234 20250424 144100 34005191 1082 1081 1082 1081 74
235 20250424 144000 33925192 1080 1080 1080 1080 0
236 20250424 143900 33925192 1080 1080 1080 1080 9
237 20250424 143800 33915472 1080 1080 1080 1080 9
238 20250424 143700 33905752 1080 1080 1080 1080 0
239 20250424 143600 33905752 1080 1080 1080 1080 0
240 20250424 143500 33905752 1080 1080 1080 1080 0
241 20250424 143400 33905752 1080 1080 1080 1080 0
242 20250424 143300 33905752 1080 1080 1080 1080 0
243 20250424 143200 33905752 1080 1080 1080 1080 12
244 20250424 143100 33892792 1079 1080 1080 1079 23
245 20250424 143000 33867970 1080 1080 1080 1080 0
246 20250424 142900 33867970 1080 1080 1080 1080 0
247 20250424 142800 33867970 1080 1080 1080 1080 1
248 20250424 142700 33866890 1079 1079 1079 1079 0
249 20250424 142600 33866890 1079 1079 1079 1079 1
250 20250424 142500 33865811 1081 1081 1081 1081 83
251 20250424 142400 33776088 1081 1081 1081 1081 124
252 20250424 142300 33642044 1081 1081 1081 1081 1
253 20250424 142200 33640963 1081 1081 1081 1081 0
254 20250424 142100 33640963 1081 1080 1081 1080 374
255 20250424 142000 33236687 1080 1080 1080 1080 18
256 20250424 141900 33217247 1079 1079 1079 1079 0
257 20250424 141800 33217247 1079 1079 1079 1079 5
258 20250424 141700 33211852 1082 1082 1082 1082 0
259 20250424 141600 33211852 1082 1082 1082 1082 0
260 20250424 141500 33211852 1082 1082 1082 1082 0
261 20250424 141400 33211852 1082 1082 1082 1082 0
262 20250424 141300 33211852 1082 1082 1082 1082 0
263 20250424 141200 33211852 1082 1082 1082 1082 0
264 20250424 141100 33211852 1082 1082 1082 1082 0
265 20250424 141000 33211852 1082 1082 1082 1082 0
266 20250424 140900 33211852 1082 1082 1082 1082 0
267 20250424 140800 33211852 1082 1082 1082 1082 6
268 20250424 140700 33205360 1082 1082 1082 1082 0
269 20250424 140600 33205360 1082 1082 1082 1082 0
270 20250424 140500 33205360 1082 1082 1082 1082 0
271 20250424 140400 33205360 1082 1082 1082 1082 0
272 20250424 140300 33205360 1082 1082 1082 1082 0
273 20250424 140200 33205360 1082 1082 1082 1082 0
274 20250424 140100 33205360 1082 1082 1082 1082 0
275 20250424 140000 33205360 1082 1080 1082 1079 24
276 20250424 135900 33179456 1082 1082 1082 1082 0
277 20250424 135800 33179456 1082 1082 1082 1082 0
278 20250424 135700 33179456 1082 1082 1082 1082 9
279 20250424 135600 33169718 1082 1082 1082 1082 0
280 20250424 135500 33169718 1082 1082 1082 1082 0
281 20250424 135400 33169718 1082 1082 1082 1082 0
282 20250424 135300 33169718 1082 1082 1082 1082 0
283 20250424 135200 33169718 1082 1082 1082 1082 0
284 20250424 135100 33169718 1082 1082 1082 1082 0
285 20250424 135000 33169718 1082 1082 1082 1082 0
286 20250424 134900 33169718 1082 1082 1082 1082 0
287 20250424 134800 33169718 1082 1082 1082 1082 0
288 20250424 134700 33169718 1082 1082 1082 1082 0
289 20250424 134600 33169718 1082 1082 1082 1082 0
290 20250424 134500 33169718 1082 1082 1082 1082 0
291 20250424 134400 33169718 1082 1082 1082 1082 0
292 20250424 134300 33169718 1082 1082 1082 1082 0
293 20250424 134200 33169718 1082 1082 1082 1082 0
294 20250424 134100 33169718 1082 1082 1082 1082 0
295 20250424 134000 33169718 1082 1082 1082 1082 0
296 20250424 133900 33169718 1082 1082 1082 1082 0
297 20250424 133800 33169718 1082 1082 1082 1082 0
298 20250424 133700 33169718 1082 1082 1082 1082 100
299 20250424 133600 33061518 1082 1082 1082 1082 99
300 20250424 133500 32954400 1083 1083 1083 1083 163
301 20250424 133400 32777871 1083 1083 1083 1083 100
302 20250424 133300 32669571 1083 1080 1083 1080 971
303 20250424 133200 31620882 1080 1080 1080 1080 0
304 20250424 133100 31620882 1080 1080 1080 1080 1
305 20250424 133000 31619802 1080 1080 1080 1080 0
306 20250424 132900 31619802 1080 1080 1080 1080 0
307 20250424 132800 31619802 1080 1080 1080 1080 0
308 20250424 132700 31619802 1080 1080 1080 1080 0
309 20250424 132600 31619802 1080 1080 1080 1080 0
310 20250424 132500 31619802 1080 1080 1080 1080 0
311 20250424 132400 31619802 1080 1080 1080 1080 0
312 20250424 132300 31619802 1080 1080 1080 1080 0
313 20250424 132200 31619802 1080 1080 1080 1080 703
314 20250424 132100 30860562 1084 1084 1084 1084 0
315 20250424 132000 30860562 1084 1084 1084 1084 0
316 20250424 131900 30860562 1084 1084 1084 1084 0
317 20250424 131800 30860562 1084 1084 1084 1084 0
318 20250424 131700 30860562 1084 1084 1084 1084 0
319 20250424 131600 30860562 1084 1084 1084 1084 0
320 20250424 131500 30860562 1084 1084 1084 1084 0
321 20250424 131400 30860562 1084 1084 1084 1084 0
322 20250424 131300 30860562 1084 1084 1084 1084 0
323 20250424 131200 30860562 1084 1084 1084 1084 0
324 20250424 131100 30860562 1084 1084 1084 1084 0
325 20250424 131000 30860562 1084 1084 1084 1084 25
326 20250424 130900 30833462 1084 1084 1084 1084 0
327 20250424 130800 30833462 1084 1084 1084 1084 0
328 20250424 130700 30833462 1084 1084 1084 1084 0
329 20250424 130600 30833462 1084 1084 1084 1084 0
330 20250424 130500 30833462 1084 1084 1084 1084 0
331 20250424 130400 30833462 1084 1084 1084 1084 0
332 20250424 130300 30833462 1084 1084 1084 1084 0
333 20250424 130200 30833462 1084 1084 1084 1084 0
334 20250424 130100 30833462 1084 1084 1084 1084 0
335 20250424 130000 30833462 1084 1084 1084 1084 0
336 20250424 125900 30833462 1084 1084 1084 1084 0
337 20250424 125800 30833462 1084 1084 1084 1084 0
338 20250424 125700 30833462 1084 1084 1084 1084 0
339 20250424 125600 30833462 1084 1084 1084 1084 0
340 20250424 125500 30833462 1084 1084 1084 1084 0
341 20250424 125400 30833462 1084 1084 1084 1084 0
342 20250424 125300 30833462 1084 1084 1084 1084 0
343 20250424 125200 30833462 1084 1084 1084 1084 0
344 20250424 125100 30833462 1084 1084 1084 1084 0
345 20250424 125000 30833462 1084 1084 1084 1084 0
346 20250424 124900 30833462 1084 1084 1084 1084 0
347 20250424 124800 30833462 1084 1083 1084 1083 6
348 20250424 124700 30826963 1083 1080 1083 1080 300
349 20250424 124600 30502513 1083 1080 1083 1080 2
350 20250424 124500 30500350 1083 1083 1083 1083 1
351 20250424 124400 30499267 1080 1083 1083 1080 21
352 20250424 124300 30476584 1080 1080 1080 1080 10
353 20250424 124200 30465784 1080 1080 1080 1080 0
354 20250424 124100 30465784 1080 1080 1080 1080 46
355 20250424 124000 30416104 1083 1083 1083 1083 0
356 20250424 123900 30416104 1083 1083 1083 1083 0
357 20250424 123800 30416104 1083 1083 1083 1083 0
358 20250424 123700 30416104 1083 1083 1083 1083 0
359 20250424 123600 30416104 1083 1080 1083 1080 25
360 20250424 123500 30389044 1083 1083 1083 1083 0
361 20250424 123400 30389044 1083 1083 1083 1083 0
362 20250424 123300 30389044 1083 1083 1083 1083 0
363 20250424 123200 30389044 1083 1083 1083 1083 0
364 20250424 123100 30389044 1083 1080 1083 1080 3
365 20250424 123000 30385801 1084 1084 1084 1084 0
366 20250424 122900 30385801 1084 1084 1084 1084 0
367 20250424 122800 30385801 1084 1084 1084 1084 0
368 20250424 122700 30385801 1084 1084 1084 1084 21
369 20250424 122600 30363037 1084 1084 1084 1084 0
370 20250424 122500 30363037 1084 1084 1084 1084 0
371 20250424 122400 30363037 1084 1084 1084 1084 0
372 20250424 122300 30363037 1084 1084 1084 1084 0
373 20250424 122200 30363037 1084 1084 1084 1084 0
374 20250424 122100 30363037 1084 1084 1084 1084 0
375 20250424 122000 30363037 1084 1084 1084 1084 0
376 20250424 121900 30363037 1084 1084 1084 1084 0
377 20250424 121800 30363037 1084 1084 1084 1084 0
378 20250424 121700 30363037 1084 1084 1084 1084 0
379 20250424 121600 30363037 1084 1084 1084 1084 0
380 20250424 121500 30363037 1084 1084 1084 1084 0
381 20250424 121400 30363037 1084 1084 1084 1084 0
382 20250424 121300 30363037 1084 1084 1084 1084 0
383 20250424 121200 30363037 1084 1084 1084 1084 0
384 20250424 121100 30363037 1084 1084 1084 1084 0
385 20250424 121000 30363037 1084 1084 1084 1084 0
386 20250424 120900 30363037 1084 1084 1084 1084 0
387 20250424 120800 30363037 1084 1084 1084 1084 0
388 20250424 120700 30363037 1084 1084 1084 1084 0
389 20250424 120600 30363037 1084 1084 1084 1084 0
390 20250424 120500 30363037 1084 1084 1084 1084 0
391 20250424 120400 30363037 1084 1084 1084 1084 0
392 20250424 120300 30363037 1084 1084 1084 1084 0
393 20250424 120200 30363037 1084 1084 1084 1084 0
394 20250424 120100 30363037 1084 1084 1084 1084 0
395 20250424 120000 30363037 1084 1084 1084 1084 10
396 20250424 115900 30352197 1084 1084 1084 1084 0
397 20250424 115800 30352197 1084 1084 1084 1084 0
398 20250424 115700 30352197 1084 1084 1084 1084 0
399 20250424 115600 30352197 1084 1084 1084 1084 0
400 20250424 115500 30352197 1084 1084 1084 1084 0
401 20250424 115400 30352197 1084 1084 1084 1084 0
402 20250424 115300 30352197 1084 1084 1084 1084 0
403 20250424 115200 30352197 1084 1084 1084 1084 1000
404 20250424 115100 29268197 1084 1084 1084 1084 0
405 20250424 115000 29268197 1084 1084 1084 1084 0
406 20250424 114900 29268197 1084 1084 1084 1084 0
407 20250424 114800 29268197 1084 1084 1084 1084 0
408 20250424 114700 29268197 1084 1084 1084 1084 1
409 20250424 114600 29267113 1080 1080 1080 1080 0
410 20250424 114500 29267113 1080 1080 1080 1080 0
411 20250424 114400 29267113 1080 1080 1080 1080 0
412 20250424 114300 29267113 1080 1080 1080 1080 1
413 20250424 114200 29266033 1084 1084 1084 1084 0
414 20250424 114100 29266033 1084 1084 1084 1084 0
415 20250424 114000 29266033 1084 1084 1084 1084 1
416 20250424 113900 29264949 1083 1083 1083 1083 300
417 20250424 113800 28940049 1084 1084 1084 1084 0
418 20250424 113700 28940049 1084 1084 1084 1084 0
419 20250424 113600 28940049 1084 1083 1084 1083 4
420 20250424 113500 28935714 1084 1084 1084 1084 0
421 20250424 113400 28935714 1084 1084 1084 1084 0
422 20250424 113300 28935714 1084 1084 1084 1084 0
423 20250424 113200 28935714 1084 1084 1084 1084 0
424 20250424 113100 28935714 1084 1084 1084 1084 0
425 20250424 113000 28935714 1084 1084 1084 1084 0
426 20250424 112900 28935714 1084 1084 1084 1084 0
427 20250424 112800 28935714 1084 1084 1084 1084 123
428 20250424 112700 28802382 1084 1084 1084 1084 0
429 20250424 112600 28802382 1084 1084 1084 1084 0
430 20250424 112500 28802382 1084 1084 1084 1084 0
431 20250424 112400 28802382 1084 1084 1084 1084 0
432 20250424 112300 28802382 1084 1084 1084 1084 0
433 20250424 112200 28802382 1084 1084 1084 1084 1
434 20250424 112100 28801298 1083 1083 1083 1083 55
435 20250424 112000 28741733 1084 1084 1084 1083 255
436 20250424 111900 28465367 1084 1083 1084 1083 200
437 20250424 111800 28248620 1084 1084 1084 1084 0
438 20250424 111700 28248620 1084 1084 1084 1084 1
439 20250424 111600 28247536 1082 1082 1082 1082 0
440 20250424 111500 28247536 1082 1082 1082 1082 0
441 20250424 111400 28247536 1082 1082 1082 1082 0
442 20250424 111300 28247536 1082 1082 1082 1082 0
443 20250424 111200 28247536 1082 1082 1082 1082 0
444 20250424 111100 28247536 1082 1082 1082 1082 0
445 20250424 111000 28247536 1082 1082 1082 1082 0
446 20250424 110900 28247536 1082 1082 1082 1082 0
447 20250424 110800 28247536 1082 1082 1082 1082 0
448 20250424 110700 28247536 1082 1077 1082 1076 6
449 20250424 110600 28241070 1084 1084 1084 1084 2289
450 20250424 110500 25759794 1084 1084 1084 1084 1476
451 20250424 110400 24159810 1085 1081 1085 1081 4625
452 20250424 110300 19142824 1080 1080 1080 1080 108
453 20250424 110200 19026184 1080 1080 1080 1080 0
454 20250424 110100 19026184 1080 1080 1080 1080 0
455 20250424 110000 19026184 1080 1080 1080 1080 0
456 20250424 105900 19026184 1080 1080 1080 1080 0
457 20250424 105800 19026184 1080 1080 1080 1080 126
458 20250424 105700 18890104 1080 1080 1080 1080 0
459 20250424 105600 18890104 1080 1080 1080 1080 225
460 20250424 105500 18647104 1084 1084 1084 1084 1
461 20250424 105400 18646020 1080 1080 1080 1080 2
462 20250424 105300 18643860 1080 1080 1080 1080 0
463 20250424 105200 18643860 1080 1080 1080 1080 0
464 20250424 105100 18643860 1080 1083 1083 1080 463
465 20250424 105000 18143055 1085 1085 1085 1085 223
466 20250424 104900 17901100 1086 1086 1086 1086 0
467 20250424 104800 17901100 1086 1085 1086 1085 19
468 20250424 104700 17880483 1085 1085 1085 1085 260
469 20250424 104600 17598383 1085 1085 1085 1085 1
470 20250424 104500 17597298 1085 1085 1085 1085 0
471 20250424 104400 17597298 1085 1085 1085 1085 0
472 20250424 104300 17597298 1085 1085 1085 1085 0
473 20250424 104200 17597298 1085 1084 1085 1084 2
474 20250424 104100 17595129 1083 1083 1083 1083 0
475 20250424 104000 17595129 1083 1083 1083 1083 1
476 20250424 103900 17594046 1084 1084 1084 1084 1
477 20250424 103800 17592962 1083 1083 1083 1083 0
478 20250424 103700 17592962 1083 1083 1083 1083 0
479 20250424 103600 17592962 1083 1083 1083 1083 1
480 20250424 103500 17591879 1085 1085 1085 1085 0
481 20250424 103400 17591879 1085 1085 1085 1085 1
482 20250424 103300 17590794 1085 1085 1085 1085 0
483 20250424 103200 17590794 1085 1085 1085 1085 0
484 20250424 103100 17590794 1085 1085 1085 1085 1
485 20250424 103000 17589709 1081 1081 1081 1081 0
486 20250424 102900 17589709 1081 1083 1083 1081 180
487 20250424 102800 17395029 1084 1084 1084 1084 0
488 20250424 102700 17395029 1084 1084 1084 1084 0
489 20250424 102600 17395029 1084 1084 1084 1084 0
490 20250424 102500 17395029 1084 1084 1084 1084 0
491 20250424 102400 17395029 1084 1084 1084 1084 0
492 20250424 102300 17395029 1084 1085 1085 1084 1060
493 20250424 102200 16244959 1086 1086 1086 1086 32
494 20250424 102100 16210207 1086 1086 1086 1086 18
495 20250424 102000 16190659 1087 1087 1087 1087 140
496 20250424 101900 16038479 1087 1087 1087 1087 19
497 20250424 101800 16017826 1087 1088 1088 1087 19
498 20250424 101700 15997156 1088 1088 1088 1088 0
499 20250424 101600 15997156 1088 1089 1089 1088 63
500 20250424 101500 15928552 1090 1090 1090 1090 0
501 20250424 101400 15928552 1090 1090 1090 1090 0
502 20250424 101300 15928552 1090 1090 1090 1090 6
503 20250424 101200 15922012 1092 1090 1092 1090 2
504 20250424 101100 15919830 1092 1092 1092 1092 3
505 20250424 101000 15916554 1093 1093 1093 1093 0
506 20250424 100900 15916554 1093 1091 1093 1091 2
507 20250424 100800 15914370 1091 1093 1093 1091 258
508 20250424 100700 15632890 1096 1096 1096 1096 0
509 20250424 100600 15632890 1096 1096 1096 1096 0
510 20250424 100500 15632890 1096 1096 1096 1096 0
511 20250424 100400 15632890 1096 1096 1096 1096 3
512 20250424 100300 15629602 1097 1097 1097 1097 0
513 20250424 100200 15629602 1097 1097 1097 1097 0
514 20250424 100100 15629602 1097 1097 1097 1097 0
515 20250424 100000 15629602 1097 1097 1097 1097 0
516 20250424 095900 15629602 1097 1097 1097 1097 0
517 20250424 095800 15629602 1097 1097 1097 1097 0
518 20250424 095700 15629602 1097 1097 1097 1097 0
519 20250424 095600 15629602 1097 1097 1097 1097 0
520 20250424 095500 15629602 1097 1097 1097 1097 108
521 20250424 095400 15511126 1097 1091 1097 1091 4
522 20250424 095300 15506756 1097 1097 1097 1097 0
523 20250424 095200 15506756 1097 1097 1097 1097 131
524 20250424 095100 15363049 1098 1098 1098 1098 0
525 20250424 095000 15363049 1098 1098 1098 1098 0
526 20250424 094900 15363049 1098 1098 1098 1098 0
527 20250424 094800 15363049 1098 1098 1098 1098 455
528 20250424 094700 14863459 1098 1098 1098 1098 0
529 20250424 094600 14863459 1098 1098 1098 1098 0
530 20250424 094500 14863459 1098 1098 1098 1098 0
531 20250424 094400 14863459 1098 1098 1098 1098 0
532 20250424 094300 14863459 1098 1098 1098 1098 0
533 20250424 094200 14863459 1098 1098 1098 1098 0
534 20250424 094100 14863459 1098 1091 1098 1091 22
535 20250424 094000 14839450 1098 1098 1098 1098 1
536 20250424 093900 14838352 1091 1091 1091 1091 1
537 20250424 093800 14837261 1098 1098 1098 1098 0
538 20250424 093700 14837261 1098 1098 1098 1098 1
539 20250424 093600 14836163 1092 1092 1092 1092 200
540 20250424 093500 14617763 1092 1094 1094 1092 900
541 20250424 093400 13634942 1098 1098 1098 1098 1
542 20250424 093300 13633844 1098 1098 1098 1098 1
543 20250424 093200 13632746 1098 1098 1098 1098 1
544 20250424 093100 13631648 1096 1096 1096 1096 82
545 20250424 093000 13541776 1096 1096 1096 1096 98
546 20250424 092900 13434368 1096 1096 1096 1096 0
547 20250424 092800 13434368 1096 1096 1096 1096 0
548 20250424 092700 13434368 1096 1096 1096 1096 0
549 20250424 092600 13434368 1096 1096 1096 1096 0
550 20250424 092500 13434368 1096 1096 1096 1096 1
551 20250424 092400 13433272 1097 1097 1097 1097 100
552 20250424 092300 13323572 1097 1097 1097 1097 0
553 20250424 092200 13323572 1097 1097 1097 1097 0
554 20250424 092100 13323572 1097 1097 1097 1097 168
555 20250424 092000 13139276 1098 1097 1098 1097 918
556 20250424 091900 12132229 1097 1097 1097 1097 0
557 20250424 091800 12132229 1097 1097 1097 1097 0
558 20250424 091700 12132229 1097 1097 1097 1096 652
559 20250424 091600 11417626 1097 1097 1097 1097 5
560 20250424 091500 11412141 1097 1096 1097 1096 360
561 20250424 091400 11017580 1096 1096 1096 1096 0
562 20250424 091300 11017580 1096 1096 1096 1096 0
563 20250424 091200 11017580 1096 1096 1096 1096 1
564 20250424 091100 11016484 1094 1091 1094 1091 362
565 20250424 091000 10620589 1091 1090 1091 1090 101
566 20250424 090900 10510498 1089 1089 1089 1089 50
567 20250424 090800 10456048 1091 1091 1091 1091 100
568 20250424 090700 10346948 1091 1093 1093 1078 32
569 20250424 090600 10312269 1090 1093 1093 1090 1541
570 20250424 090500 8632473 1090 1090 1090 1090 114
571 20250424 090400 8508213 1093 1091 1094 1065 502
572 20250424 090300 7970533 1096 1090 1096 1090 213
573 20250424 090200 7738343 1096 1095 1096 1095 5140
574 20250424 090100 2105596 1096 1096 1096 1096 0
575 20250424 090000 2105596 1096 1048 1096 1048 2009