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

577
008490/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183500,691189030,14050,14050,14050,14050,619
20250424,183400,691189030,14050,14050,14050,14050,0
20250424,183300,691189030,14050,14050,14050,14050,0
20250424,183200,691189030,14050,14050,14050,14050,0
20250424,183100,691189030,14050,14050,14050,14050,0
20250424,183000,691189030,14050,14050,14050,14050,0
20250424,182900,691189030,14050,14050,14050,14050,0
20250424,182800,691189030,14050,14050,14050,14050,0
20250424,182700,691189030,14050,14050,14050,14050,0
20250424,182600,691189030,14050,14050,14050,14050,0
20250424,182500,691189030,14050,14050,14050,14050,0
20250424,182400,691189030,14050,14050,14050,14050,0
20250424,182300,691189030,14050,14050,14050,14050,0
20250424,182200,691189030,14050,14050,14050,14050,0
20250424,182100,691189030,14050,14050,14050,14050,0
20250424,182000,691189030,14050,14050,14050,14050,0
20250424,181900,691189030,14050,14050,14050,14050,0
20250424,181800,691189030,14050,14050,14050,14050,0
20250424,181700,691189030,14050,14050,14050,14050,0
20250424,181600,691189030,14050,14050,14050,14050,0
20250424,181500,691189030,14050,14050,14050,14050,0
20250424,181400,691189030,14050,14050,14050,14050,0
20250424,181300,691189030,14050,14050,14050,14050,0
20250424,181200,691189030,14050,14050,14050,14050,0
20250424,181100,691189030,14050,14050,14050,14050,0
20250424,181000,691189030,14050,14050,14050,14050,0
20250424,180900,691189030,14050,14050,14050,14050,0
20250424,180800,691189030,14050,14050,14050,14050,0
20250424,180700,691189030,14050,14050,14050,14050,0
20250424,180600,691189030,14050,14050,14050,14050,0
20250424,180500,691189030,14050,14050,14050,14050,619
20250424,180400,691189030,14050,14050,14050,14050,0
20250424,180300,691189030,14050,14050,14050,14050,0
20250424,180200,691189030,14050,14050,14050,14050,0
20250424,180100,691189030,14050,14050,14050,14050,0
20250424,180000,691189030,14050,14050,14050,14050,0
20250424,175900,691189030,14050,14050,14050,14050,0
20250424,175800,691189030,14050,14050,14050,14050,0
20250424,175700,691189030,14050,14050,14050,14050,0
20250424,175600,691189030,14050,14050,14050,14050,0
20250424,175500,691189030,14050,14050,14050,14050,0
20250424,175400,691189030,14050,14050,14050,14050,0
20250424,175300,691189030,14050,14050,14050,14050,0
20250424,175200,691189030,14050,14050,14050,14050,0
20250424,175100,691189030,14050,14050,14050,14050,0
20250424,175000,691189030,14050,14050,14050,14050,0
20250424,174900,691189030,14050,14050,14050,14050,0
20250424,174800,691189030,14050,14050,14050,14050,0
20250424,174700,691189030,14050,14050,14050,14050,0
20250424,174600,691189030,14050,14050,14050,14050,0
20250424,174500,691189030,14050,14050,14050,14050,0
20250424,174400,691189030,14050,14050,14050,14050,0
20250424,174300,691189030,14050,14050,14050,14050,0
20250424,174200,691189030,14050,14050,14050,14050,0
20250424,174100,691189030,14050,14050,14050,14050,0
20250424,174000,691189030,14050,14050,14050,14050,0
20250424,173900,691189030,14050,14050,14050,14050,0
20250424,173800,691189030,14050,14050,14050,14050,0
20250424,173700,691189030,14050,14050,14050,14050,0
20250424,173600,691189030,14050,14050,14050,14050,0
20250424,173500,691189030,14050,14050,14050,14050,619
20250424,173400,691189030,14050,14050,14050,14050,0
20250424,173300,691189030,14050,14050,14050,14050,0
20250424,173200,691189030,14050,14050,14050,14050,0
20250424,173100,691189030,14050,14050,14050,14050,0
20250424,173000,691189030,14050,14050,14050,14050,0
20250424,172900,691189030,14050,14050,14050,14050,0
20250424,172800,691189030,14050,14050,14050,14050,0
20250424,172700,691189030,14050,14050,14050,14050,0
20250424,172600,691189030,14050,14050,14050,14050,0
20250424,172500,691189030,14050,14050,14050,14050,0
20250424,172400,691189030,14050,14050,14050,14050,0
20250424,172300,691189030,14050,14050,14050,14050,0
20250424,172200,691189030,14050,14050,14050,14050,0
20250424,172100,691189030,14050,14050,14050,14050,0
20250424,172000,691189030,14050,14050,14050,14050,0
20250424,171900,691189030,14050,14050,14050,14050,0
20250424,171800,691189030,14050,14050,14050,14050,0
20250424,171700,691189030,14050,14050,14050,14050,0
20250424,171600,691189030,14050,14050,14050,14050,0
20250424,171500,691189030,14050,14050,14050,14050,0
20250424,171400,691189030,14050,14050,14050,14050,0
20250424,171300,691189030,14050,14050,14050,14050,0
20250424,171200,691189030,14050,14050,14050,14050,0
20250424,171100,691189030,14050,14050,14050,14050,0
20250424,171000,691189030,14050,14050,14050,14050,0
20250424,170900,691189030,14050,14050,14050,14050,0
20250424,170800,691189030,14050,14050,14050,14050,0
20250424,170700,691189030,14050,14050,14050,14050,0
20250424,170600,691189030,14050,14050,14050,14050,0
20250424,170500,691189030,14050,14050,14050,14050,619
20250424,170400,691189030,14050,14050,14050,14050,0
20250424,170300,691189030,14050,14050,14050,14050,0
20250424,170200,691189030,14050,14050,14050,14050,0
20250424,170100,691189030,14050,14050,14050,14050,0
20250424,170000,691189030,14050,14050,14050,14050,0
20250424,165900,691189030,14050,14050,14050,14050,0
20250424,165800,691189030,14050,14050,14050,14050,0
20250424,165700,691189030,14050,14050,14050,14050,0
20250424,165600,691189030,14050,14050,14050,14050,0
20250424,165500,691189030,14050,14050,14050,14050,0
20250424,165400,691189030,14050,14050,14050,14050,0
20250424,165300,691189030,14050,14050,14050,14050,0
20250424,165200,691189030,14050,14050,14050,14050,0
20250424,165100,691189030,14050,14050,14050,14050,0
20250424,165000,691189030,14050,14050,14050,14050,0
20250424,164900,691189030,14050,14050,14050,14050,0
20250424,164800,691189030,14050,14050,14050,14050,0
20250424,164700,691189030,14050,14050,14050,14050,0
20250424,164600,691189030,14050,14050,14050,14050,0
20250424,164500,691189030,14050,14050,14050,14050,0
20250424,164400,691189030,14050,14050,14050,14050,0
20250424,164300,691189030,14050,14050,14050,14050,0
20250424,164200,691189030,14050,14050,14050,14050,0
20250424,164100,691189030,14050,14050,14050,14050,0
20250424,164000,691189030,14050,14050,14050,14050,0
20250424,163900,691189030,14050,14050,14050,14050,0
20250424,163800,691189030,14050,14050,14050,14050,0
20250424,163700,691189030,14050,14050,14050,14050,0
20250424,163600,691189030,14050,14050,14050,14050,0
20250424,163500,691189030,14050,14050,14050,14050,619
20250424,163400,691189030,14050,14050,14050,14050,0
20250424,163300,691189030,14050,14050,14050,14050,0
20250424,163200,691189030,14050,14050,14050,14050,0
20250424,163100,691189030,14050,14050,14050,14050,0
20250424,163000,691189030,14050,14050,14050,14050,0
20250424,162900,691189030,14050,14050,14050,14050,0
20250424,162800,691189030,14050,14050,14050,14050,0
20250424,162700,691189030,14050,14050,14050,14050,0
20250424,162600,691189030,14050,14050,14050,14050,0
20250424,162500,691189030,14050,14050,14050,14050,0
20250424,162400,691189030,14050,14050,14050,14050,0
20250424,162300,691189030,14050,14050,14050,14050,0
20250424,162200,691189030,14050,14050,14050,14050,0
20250424,162100,691189030,14050,14050,14050,14050,0
20250424,162000,691189030,14050,14050,14050,14050,0
20250424,161900,691189030,14050,14050,14050,14050,0
20250424,161800,691189030,14050,14050,14050,14050,0
20250424,161700,691189030,14050,14050,14050,14050,0
20250424,161600,691189030,14050,14050,14050,14050,0
20250424,161500,691189030,14050,14050,14050,14050,0
20250424,161400,691189030,14050,14050,14050,14050,0
20250424,161300,691189030,14050,14050,14050,14050,0
20250424,161200,691189030,14050,14050,14050,14050,0
20250424,161100,691189030,14050,14050,14050,14050,0
20250424,161000,691189030,14050,14050,14050,14050,0
20250424,160900,691189030,14050,14050,14050,14050,0
20250424,160800,691189030,14050,14050,14050,14050,0
20250424,160700,691189030,14050,14050,14050,14050,0
20250424,160600,691189030,14050,14050,14050,14050,0
20250424,160500,691189030,14050,14050,14050,14050,619
20250424,160400,691189030,14050,14050,14050,14050,0
20250424,160300,691189030,14050,14050,14050,14050,0
20250424,160200,691189030,14050,14050,14050,14050,0
20250424,160100,691189030,14050,14050,14050,14050,0
20250424,160000,691189030,14050,14050,14050,14050,0
20250424,155900,691189030,14050,14050,14050,14050,0
20250424,155800,691189030,14050,14050,14050,14050,0
20250424,155700,691189030,14050,14050,14050,14050,0
20250424,155600,691189030,14050,14050,14050,14050,0
20250424,155500,691189030,14050,14050,14050,14050,0
20250424,155400,691189030,14050,14050,14050,14050,0
20250424,155300,691189030,14050,14050,14050,14050,0
20250424,155200,691189030,14050,14050,14050,14050,0
20250424,155100,691189030,14050,14050,14050,14050,0
20250424,155000,691189030,14050,14050,14050,14050,0
20250424,154900,691189030,14050,14050,14050,14050,0
20250424,154800,691189030,14050,14050,14050,14050,0
20250424,154700,691189030,14050,14050,14050,14050,0
20250424,154600,691189030,14050,14050,14050,14050,0
20250424,154500,691189030,14050,14050,14050,14050,0
20250424,154400,691189030,14050,14050,14050,14050,0
20250424,154300,691189030,14050,14050,14050,14050,0
20250424,154200,691189030,14050,14050,14050,14050,0
20250424,154100,691189030,14050,14050,14050,14050,0
20250424,154000,691189030,14050,14050,14050,14050,0
20250424,153900,691189030,14050,14050,14050,14050,0
20250424,153800,691189030,14050,14050,14050,14050,0
20250424,153700,691189030,14050,14050,14050,14050,0
20250424,153600,691189030,14050,14050,14050,14050,0
20250424,153500,691189030,14050,14050,14050,14050,619
20250424,153400,691189030,14050,14050,14050,14050,0
20250424,153300,691189030,14050,14050,14050,14050,0
20250424,153200,691189030,14050,14050,14050,14050,0
20250424,153100,691189030,14050,14050,14050,14050,0
20250424,153000,691189030,14050,14050,14050,14050,619
20250424,152900,682492080,14090,14090,14090,14090,0
20250424,152800,682492080,14090,14090,14090,14090,0
20250424,152700,682492080,14090,14090,14090,14090,0
20250424,152600,682492080,14090,14090,14090,14090,0
20250424,152500,682492080,14090,14090,14090,14090,0
20250424,152400,682492080,14090,14090,14090,14090,0
20250424,152300,682492080,14090,14090,14090,14090,0
20250424,152200,682492080,14090,14090,14090,14090,0
20250424,152100,682492080,14090,14090,14090,14090,0
20250424,152000,682492080,14090,14090,14090,14090,0
20250424,151900,682492080,14090,14110,14120,14090,3
20250424,151800,682449760,14110,14110,14110,14110,1
20250424,151700,682435650,14110,14090,14115,14090,54
20250424,151600,681674125,14090,14090,14090,14090,4
20250424,151500,681617765,14080,14090,14100,14050,197
20250424,151400,678846945,14110,14110,14110,14110,1
20250424,151300,678832835,14090,14100,14100,14090,62
20250424,151200,677958655,14100,14100,14100,14100,7
20250424,151100,677859955,14100,14100,14110,14100,25
20250424,151000,677507405,14120,14120,14120,14120,1
20250424,150900,677493285,14120,14120,14120,14120,2
20250424,150800,677465045,14120,14120,14120,14120,0
20250424,150700,677465045,14120,14120,14120,14120,0
20250424,150600,677465045,14120,14120,14120,14120,1
20250424,150500,677450925,14120,14120,14120,14120,0
20250424,150400,677450925,14120,14120,14120,14120,1
20250424,150300,677436805,14110,14110,14110,14110,0
20250424,150200,677436805,14110,14110,14110,14110,1
20250424,150100,677422695,14110,14110,14110,14110,2
20250424,150000,677394475,14130,14090,14150,14090,586
20250424,145900,669131795,14100,14090,14100,14090,3
20250424,145800,669089505,14090,14090,14090,14090,0
20250424,145700,669089505,14090,14090,14090,14090,25
20250424,145600,668737255,14090,14070,14090,14070,13
20250424,145500,668554305,14080,14080,14080,14080,5
20250424,145400,668483905,14090,14090,14090,14090,0
20250424,145300,668483905,14090,14090,14090,14060,51
20250424,145200,667766625,14070,14080,14080,14070,66
20250424,145100,666837995,14090,14090,14090,14090,0
20250424,145000,666837995,14090,14100,14100,14090,13
20250424,144900,666654815,14100,14100,14100,14100,3
20250424,144800,666612515,14130,14120,14130,14100,216
20250424,144700,663566175,14130,14140,14140,14120,61
20250424,144600,662704785,14140,14140,14140,14140,1
20250424,144500,662690645,14140,14140,14140,14140,1
20250424,144400,662676505,14130,14130,14150,14130,42
20250424,144300,662082665,14120,14130,14150,14120,38
20250424,144200,661545515,14130,14130,14130,14130,0
20250424,144100,661545515,14130,14130,14130,14130,1
20250424,144000,661531385,14120,14130,14130,14120,3
20250424,143900,661489005,14130,14130,14130,14130,0
20250424,143800,661489005,14130,14130,14140,14130,3
20250424,143700,661446605,14130,14130,14130,14130,0
20250424,143600,661446605,14130,14130,14130,14130,2
20250424,143500,661418345,14120,14120,14120,14120,0
20250424,143400,661418345,14120,14130,14130,14120,7
20250424,143300,661319495,14120,14100,14130,14100,18
20250424,143200,661065415,14080,14080,14080,14080,7
20250424,143100,660966855,14090,14100,14100,14090,6
20250424,143000,660882275,14080,14080,14080,14080,2
20250424,142900,660854115,14070,14090,14090,14070,7
20250424,142800,660755565,14100,14090,14100,14080,12
20250424,142700,660586555,14110,14100,14110,14100,38
20250424,142600,660050725,14090,14100,14100,14090,6
20250424,142500,659966175,14090,14090,14090,14090,0
20250424,142400,659966175,14090,14090,14090,14090,25
20250424,142300,659613925,14090,14080,14090,14080,37
20250424,142200,659092955,14090,14090,14090,14090,2
20250424,142100,659064775,14090,14080,14090,14080,107
20250424,142000,657558205,14070,14070,14070,14070,0
20250424,141900,657558205,14070,14080,14090,14070,6
20250424,141800,657473735,14090,14080,14090,14080,151
20250424,141700,655347645,14080,14080,14080,14080,0
20250424,141600,655347645,14080,14070,14080,14070,51
20250424,141500,654629575,14060,14100,14100,14060,203
20250424,141400,651770875,14110,14100,14110,14100,52
20250424,141300,651037175,14100,14100,14100,14100,0
20250424,141200,651037175,14100,14110,14110,14100,34
20250424,141100,650557475,14100,14100,14100,14100,0
20250424,141000,650557475,14100,14110,14110,14100,71
20250424,140900,649556275,14110,14110,14110,14110,1
20250424,140800,649542165,14110,14110,14110,14110,0
20250424,140700,649542165,14110,14110,14110,14110,1
20250424,140600,649528055,14110,14110,14110,14110,0
20250424,140500,649528055,14110,14130,14130,14110,1148
20250424,140400,633317895,14140,14140,14140,14140,0
20250424,140300,633317895,14140,14140,14140,14140,0
20250424,140200,633317895,14140,14180,14180,14140,875
20250424,140100,620931945,14190,14190,14190,14190,0
20250424,140000,620931945,14190,14190,14190,14190,0
20250424,135900,620931945,14190,14190,14190,14190,0
20250424,135800,620931945,14190,14190,14190,14190,2
20250424,135700,620903565,14190,14190,14190,14190,44
20250424,135600,620279205,14180,14180,14180,14180,0
20250424,135500,620279205,14180,14180,14180,14180,5
20250424,135400,620208305,14180,14180,14180,14180,0
20250424,135300,620208305,14180,14190,14190,14180,60
20250424,135200,619357055,14190,14190,14190,14190,2
20250424,135100,619328675,14200,14200,14200,14200,1
20250424,135000,619314475,14200,14200,14200,14200,0
20250424,134900,619314475,14200,14200,14200,14200,1
20250424,134800,619300275,14190,14190,14190,14190,1
20250424,134700,619286085,14190,14190,14190,14190,0
20250424,134600,619286085,14190,14190,14190,14190,1
20250424,134500,619271895,14190,14190,14190,14190,2
20250424,134400,619243515,14190,14190,14190,14190,218
20250424,134300,616150095,14190,14190,14190,14190,0
20250424,134200,616150095,14190,14190,14190,14190,1
20250424,134100,616135905,14200,14200,14200,14200,2
20250424,134000,616107505,14200,14200,14200,14200,0
20250424,133900,616107505,14200,14200,14200,14200,1
20250424,133800,616093305,14200,14200,14200,14200,0
20250424,133700,616093305,14200,14200,14200,14200,0
20250424,133600,616093305,14200,14200,14200,14200,0
20250424,133500,616093305,14200,14190,14200,14190,3
20250424,133400,616050715,14190,14190,14190,14190,0
20250424,133300,616050715,14190,14190,14190,14190,0
20250424,133200,616050715,14190,14190,14190,14190,2
20250424,133100,616022335,14190,14190,14190,14190,0
20250424,133000,616022335,14190,14190,14190,14190,0
20250424,132900,616022335,14190,14200,14200,14190,3
20250424,132800,615979745,14200,14200,14200,14200,3
20250424,132700,615937145,14200,14200,14200,14200,0
20250424,132600,615937145,14200,14200,14200,14200,0
20250424,132500,615937145,14200,14190,14200,14190,19
20250424,132400,615667365,14180,14180,14180,14180,2
20250424,132300,615639005,14200,14200,14200,14200,0
20250424,132200,615639005,14200,14200,14200,14200,141
20250424,132100,613636805,14210,14200,14210,14190,72
20250424,132000,612614405,14200,14190,14200,14190,300
20250424,131900,608355145,14180,14180,14180,14180,0
20250424,131800,608355145,14180,14180,14180,14180,1
20250424,131700,608340965,14190,14190,14190,14190,10
20250424,131600,608199065,14190,14190,14190,14190,3
20250424,131500,608156495,14180,14180,14180,14180,0
20250424,131400,608156495,14180,14180,14180,14180,2
20250424,131300,608128135,14190,14190,14190,14190,1
20250424,131200,608113945,14170,14170,14170,14170,0
20250424,131100,608113945,14170,14180,14180,14170,21
20250424,131000,607816275,14180,14180,14180,14180,36
20250424,130900,607305795,14180,14190,14190,14180,233
20250424,130800,603999535,14190,14190,14190,14190,2
20250424,130700,603971155,14190,14190,14190,14190,0
20250424,130600,603971155,14190,14190,14190,14190,0
20250424,130500,603971155,14190,14190,14190,14190,0
20250424,130400,603971155,14190,14180,14190,14180,52
20250424,130300,603233285,14180,14180,14180,14180,0
20250424,130200,603233285,14180,14180,14180,14180,0
20250424,130100,603233285,14180,14180,14180,14180,3
20250424,130000,603190745,14190,14180,14190,14180,2
20250424,125900,603162375,14180,14180,14180,14180,0
20250424,125800,603162375,14180,14180,14180,14180,0
20250424,125700,603162375,14180,14190,14190,14180,2
20250424,125600,603134005,14190,14190,14190,14190,48
20250424,125500,602452885,14190,14190,14190,14190,3
20250424,125400,602410315,14180,14180,14180,14180,2
20250424,125300,602381955,14180,14180,14180,14180,0
20250424,125200,602381955,14180,14180,14180,14180,0
20250424,125100,602381955,14180,14180,14180,14180,0
20250424,125000,602381955,14180,14180,14180,14180,1
20250424,124900,602367775,14180,14180,14180,14180,0
20250424,124800,602367775,14180,14180,14180,14180,0
20250424,124700,602367775,14180,14180,14180,14180,2
20250424,124600,602339415,14180,14180,14180,14180,0
20250424,124500,602339415,14180,14180,14180,14180,1
20250424,124400,602325235,14180,14180,14180,14180,0
20250424,124300,602325235,14180,14180,14180,14180,46
20250424,124200,601672955,14180,14190,14190,14180,10
20250424,124100,601531125,14190,14200,14200,14190,6
20250424,124000,601445935,14190,14190,14190,14190,2
20250424,123900,601417555,14190,14190,14190,14190,2
20250424,123800,601389175,14190,14190,14190,14190,0
20250424,123700,601389175,14190,14190,14190,14190,1
20250424,123600,601374985,14190,14190,14190,14190,0
20250424,123500,601374985,14190,14190,14190,14190,2
20250424,123400,601346605,14180,14180,14180,14180,0
20250424,123300,601346605,14180,14180,14180,14180,0
20250424,123200,601346605,14180,14180,14180,14180,0
20250424,123100,601346605,14180,14190,14190,14180,5
20250424,123000,601275675,14190,14190,14200,14190,3
20250424,122900,601233095,14190,14190,14190,14190,0
20250424,122800,601233095,14190,14190,14190,14190,0
20250424,122700,601233095,14190,14190,14190,14190,0
20250424,122600,601233095,14190,14190,14190,14190,3
20250424,122500,601190525,14190,14190,14190,14190,0
20250424,122400,601190525,14190,14190,14190,14190,8
20250424,122300,601077005,14190,14170,14190,14170,4
20250424,122200,601020275,14170,14170,14170,14170,0
20250424,122100,601020275,14170,14170,14170,14170,0
20250424,122000,601020275,14170,14170,14170,14170,2
20250424,121900,600991935,14170,14170,14170,14170,4
20250424,121800,600935255,14180,14180,14180,14180,10
20250424,121700,600793455,14180,14180,14180,14180,26
20250424,121600,600424775,14180,14180,14180,14180,1
20250424,121500,600410595,14200,14190,14200,14190,2
20250424,121400,600382205,14180,14180,14180,14180,0
20250424,121300,600382205,14180,14180,14180,14180,125
20250424,121200,598609705,14180,14180,14180,14180,0
20250424,121100,598609705,14180,14180,14180,14180,0
20250424,121000,598609705,14180,14170,14180,14170,58
20250424,120900,597787285,14170,14180,14180,14170,22
20250424,120800,597475345,14180,14180,14180,14180,0
20250424,120700,597475345,14180,14180,14180,14180,0
20250424,120600,597475345,14180,14180,14180,14180,1
20250424,120500,597461165,14190,14190,14190,14190,7
20250424,120400,597361835,14190,14180,14190,14180,43
20250424,120300,596752075,14180,14180,14180,14180,1
20250424,120200,596737895,14200,14200,14200,14200,0
20250424,120100,596737895,14200,14200,14200,14200,1
20250424,120000,596723695,14180,14190,14200,14180,3
20250424,115900,596681125,14200,14190,14200,14170,5
20250424,115800,596610185,14190,14180,14190,14180,2
20250424,115700,596581815,14200,14190,14200,14190,2
20250424,115600,596553425,14200,14200,14200,14200,1
20250424,115500,596539225,14190,14200,14200,14190,6
20250424,115400,596454045,14200,14200,14200,14200,1
20250424,115300,596439845,14210,14210,14210,14210,0
20250424,115200,596439845,14210,14210,14210,14210,1
20250424,115100,596425635,14220,14210,14220,14210,2
20250424,115000,596397205,14210,14210,14210,14210,0
20250424,114900,596397205,14210,14210,14210,14190,53
20250424,114800,595645045,14230,14230,14230,14230,0
20250424,114700,595645045,14230,14230,14230,14230,21
20250424,114600,595346215,14230,14230,14230,14230,0
20250424,114500,595346215,14230,14230,14230,14230,1
20250424,114400,595331985,14240,14240,14240,14240,0
20250424,114300,595331985,14240,14240,14250,14240,25
20250424,114200,594975865,14250,14240,14250,14240,19
20250424,114100,594705295,14250,14250,14250,14250,7
20250424,114000,594605545,14240,14240,14240,14240,3
20250424,113900,594562825,14250,14250,14250,14250,6
20250424,113800,594477325,14250,14260,14270,14240,88
20250424,113700,593222505,14260,14250,14260,14250,3
20250424,113600,593179745,14250,14240,14250,14240,16
20250424,113500,592951885,14240,14220,14240,14220,4
20250424,113400,592894975,14240,14210,14240,14210,114
20250424,113300,591272765,14220,14160,14220,14160,2416
20250424,113200,556962525,14150,14150,14150,14150,1
20250424,113100,556948375,14160,14130,14170,14130,23
20250424,113000,556622835,14120,14120,14120,14120,22
20250424,112900,556312195,14120,14120,14120,14120,0
20250424,112800,556312195,14120,14120,14120,14120,28
20250424,112700,555916835,14120,14120,14120,14120,2
20250424,112600,555888595,14130,14110,14130,14110,62
20250424,112500,555012585,14110,14110,14110,14110,1
20250424,112400,554998475,14110,14110,14110,14110,0
20250424,112300,554998475,14110,14110,14110,14110,1
20250424,112200,554984365,14100,14100,14100,14100,0
20250424,112100,554984365,14100,14100,14100,14100,2
20250424,112000,554956165,14110,14110,14110,14110,1
20250424,111900,554942055,14090,14100,14120,14090,11
20250424,111800,554786945,14100,14080,14100,14080,124
20250424,111700,553040185,14090,14090,14090,14090,0
20250424,111600,553040185,14090,14090,14090,14090,31
20250424,111500,552603395,14080,14080,14080,14080,0
20250424,111400,552603395,14080,14080,14080,14080,2
20250424,111300,552575235,14070,14070,14070,14070,0
20250424,111200,552575235,14070,14070,14070,14070,1
20250424,111100,552561165,14080,14080,14080,14080,0
20250424,111000,552561165,14080,14080,14080,14080,3
20250424,110900,552518925,14090,14070,14090,14070,221
20250424,110800,549407885,14060,14060,14060,14060,130
20250424,110700,547580085,14070,14070,14070,14070,82
20250424,110600,546426345,14070,14070,14070,14070,194
20250424,110500,543696765,14070,14080,14080,14070,169
20250424,110400,541318245,14080,14080,14080,14080,2
20250424,110300,541290085,14090,14090,14090,14090,15
20250424,110200,541078735,14080,14080,14080,14080,33
20250424,110100,540614095,14080,14070,14080,14070,27
20250424,110000,540233965,14080,14080,14080,14080,100
20250424,105900,538825965,14080,14080,14080,14080,0
20250424,105800,538825965,14080,14080,14080,14080,2
20250424,105700,538797805,14070,14070,14070,14070,2
20250424,105600,538769665,14070,14090,14090,14070,41
20250424,105500,538192395,14080,14080,14080,14080,0
20250424,105400,538192395,14080,14080,14080,14080,1
20250424,105300,538178315,14080,14080,14080,14080,0
20250424,105200,538178315,14080,14080,14080,14080,0
20250424,105100,538178315,14080,14080,14080,14080,0
20250424,105000,538178315,14080,14080,14080,14080,4
20250424,104900,538121995,14090,14090,14090,14090,3
20250424,104800,538079725,14090,14090,14090,14090,4
20250424,104700,538023365,14090,14090,14090,14080,4
20250424,104600,537967015,14090,14090,14090,14090,13
20250424,104500,537783845,14090,14090,14090,14090,38
20250424,104400,537248425,14090,14080,14090,14080,31
20250424,104300,536811895,14090,14090,14090,14090,5
20250424,104200,536741445,14090,14090,14090,14090,238
20250424,104100,533388025,14090,14100,14100,14070,72
20250424,104000,532373895,14090,14120,14130,14090,333
20250424,103900,527677065,14120,14130,14130,14120,27
20250424,103800,527295765,14130,14130,14130,14130,1
20250424,103700,527281635,14130,14120,14130,14120,37
20250424,103600,526759165,14130,14130,14130,14130,1
20250424,103500,526745035,14130,14130,14130,14130,42
20250424,103400,526151575,14120,14130,14130,14120,75
20250424,103300,525092365,14130,14130,14130,14130,1
20250424,103200,525078235,14130,14130,14130,14130,0
20250424,103100,525078235,14130,14130,14130,14130,15
20250424,103000,524866285,14130,14140,14140,14130,6
20250424,102900,524781465,14130,14130,14150,14130,650
20250424,102800,515591935,14130,14160,14160,14110,756
20250424,102700,504909615,14160,14160,14160,14160,36
20250424,102600,504399855,14170,14180,14180,14170,215
20250424,102500,501353125,14180,14180,14180,14180,0
20250424,102400,501353125,14180,14190,14190,14180,13
20250424,102300,501168765,14190,14260,14260,14190,584
20250424,102200,492858085,14260,14260,14260,14260,5
20250424,102100,492786785,14250,14240,14250,14240,10
20250424,102000,492644335,14230,14170,14230,14170,641
20250424,101900,483544775,14170,14200,14200,14170,79
20250424,101800,482424165,14200,14190,14200,14150,1632
20250424,101700,459300755,14200,14200,14200,14200,205
20250424,101600,456389755,14200,14200,14220,14190,74
20250424,101500,455338885,14200,14280,14280,14200,557
20250424,101400,447408685,14290,14290,14290,14290,8
20250424,101300,447294365,14290,14290,14290,14280,23
20250424,101200,446965885,14280,14310,14310,14260,856
20250424,101100,434726245,14320,14330,14330,14320,150
20250424,101000,432578035,14330,14330,14350,14330,98
20250424,100900,431173505,14330,14390,14390,14330,323
20250424,100800,426535525,14390,14390,14390,14380,111
20250424,100700,424938345,14380,14390,14400,14370,1155
20250424,100600,408337155,14390,14410,14410,14390,22
20250424,100500,408020395,14410,14420,14420,14400,333
20250424,100400,403222085,14440,14480,14480,14440,1015
20250424,100300,388557635,14470,14475,14475,14470,2
20250424,100200,388528690,14480,14430,14480,14420,1059
20250424,100100,373226475,14440,14430,14440,14430,19
20250424,100000,372952285,14430,14440,14450,14420,159
20250424,095900,370658365,14420,14490,14490,14390,1842
20250424,095800,344085465,14510,14510,14510,14490,97
20250424,095700,342678775,14520,14530,14530,14520,6
20250424,095600,342591635,14540,14530,14540,14510,617
20250424,095500,333632405,14540,14560,14560,14540,140
20250424,095400,331596665,14560,14590,14590,14560,70
20250424,095300,330576515,14600,14620,14620,14600,9
20250424,095200,330445095,14600,14580,14620,14580,55
20250424,095100,329641615,14590,14595,14610,14590,100
20250424,095000,328182210,14590,14610,14610,14590,17
20250424,094900,327934040,14630,14550,14650,14550,247
20250424,094800,324337690,14550,14550,14550,14550,159
20250424,094700,322024240,14550,14540,14550,14540,213
20250424,094600,318925100,14560,14560,14560,14560,34
20250424,094500,318430060,14560,14560,14560,14550,536
20250424,094400,310625970,14560,14600,14600,14560,528
20250424,094300,302930310,14590,14640,14640,14590,922
20250424,094200,289448560,14640,14650,14660,14640,273
20250424,094100,285450390,14670,14660,14670,14660,18
20250424,094000,285186350,14670,14670,14680,14640,1293
20250424,093900,266232670,14670,14670,14690,14650,126
20250424,093800,264383550,14670,14680,14680,14650,161
20250424,093700,262022110,14690,14640,14740,14640,1917
20250424,093600,233826770,14640,14630,14690,14610,553
20250424,093500,225729190,14630,14660,14670,14600,1100
20250424,093400,209636480,14660,14660,14680,14650,445
20250424,093300,203114650,14660,14590,14660,14590,340
20250424,093200,198140950,14590,14570,14610,14570,697
20250424,093100,187971480,14610,14600,14690,14580,1976
20250424,093000,159059570,14590,14580,14620,14580,513
20250424,092900,151569690,14580,14540,14580,14540,1106
20250424,092800,135455420,14540,14530,14550,14530,467
20250424,092700,128666290,14520,14460,14520,14460,1201
20250424,092600,111270970,14470,14510,14530,14460,1563
20250424,092500,88607310,14510,14510,14550,14460,1928
20250424,092400,60629250,14520,14440,14570,14440,1958
20250424,092300,32228820,14450,14360,14450,14360,596
20250424,092200,23634930,14380,14350,14430,14330,449
20250424,092100,17173300,14320,14230,14330,14230,257
20250424,092000,13505430,14200,14200,14200,14200,40
20250424,091900,12937430,14200,14200,14200,14200,75
20250424,091800,11872430,14190,14200,14200,14190,23
20250424,091700,11545920,14230,14220,14230,14200,15
20250424,091600,11332640,14230,14170,14230,14170,353
20250424,091500,6329370,14150,14150,14150,14150,0
20250424,091400,6329370,14150,14170,14170,14150,22
20250424,091300,6017810,14200,14130,14200,14130,58
20250424,091200,5195180,14150,14110,14150,14110,140
20250424,091100,3216880,14110,14110,14110,14110,1
20250424,091000,3202770,14100,14090,14100,14090,19
20250424,090900,2934880,14100,14120,14150,14100,11
20250424,090800,2779710,14060,14060,14060,14060,0
20250424,090700,2779710,14060,14050,14060,14050,53
20250424,090600,2034630,14150,14140,14150,14140,11
20250424,090500,1878990,14130,14130,14130,14130,23
20250424,090400,1554000,14130,14130,14130,14130,50
20250424,090300,847500,14130,14130,14130,14130,1
20250424,090200,833370,14130,14130,14130,14130,39
20250424,090100,282300,14140,14140,14140,14140,15
20250424,090000,70200,14040,14040,14040,14040,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183500 691189030 14050 14050 14050 14050 619
3 20250424 183400 691189030 14050 14050 14050 14050 0
4 20250424 183300 691189030 14050 14050 14050 14050 0
5 20250424 183200 691189030 14050 14050 14050 14050 0
6 20250424 183100 691189030 14050 14050 14050 14050 0
7 20250424 183000 691189030 14050 14050 14050 14050 0
8 20250424 182900 691189030 14050 14050 14050 14050 0
9 20250424 182800 691189030 14050 14050 14050 14050 0
10 20250424 182700 691189030 14050 14050 14050 14050 0
11 20250424 182600 691189030 14050 14050 14050 14050 0
12 20250424 182500 691189030 14050 14050 14050 14050 0
13 20250424 182400 691189030 14050 14050 14050 14050 0
14 20250424 182300 691189030 14050 14050 14050 14050 0
15 20250424 182200 691189030 14050 14050 14050 14050 0
16 20250424 182100 691189030 14050 14050 14050 14050 0
17 20250424 182000 691189030 14050 14050 14050 14050 0
18 20250424 181900 691189030 14050 14050 14050 14050 0
19 20250424 181800 691189030 14050 14050 14050 14050 0
20 20250424 181700 691189030 14050 14050 14050 14050 0
21 20250424 181600 691189030 14050 14050 14050 14050 0
22 20250424 181500 691189030 14050 14050 14050 14050 0
23 20250424 181400 691189030 14050 14050 14050 14050 0
24 20250424 181300 691189030 14050 14050 14050 14050 0
25 20250424 181200 691189030 14050 14050 14050 14050 0
26 20250424 181100 691189030 14050 14050 14050 14050 0
27 20250424 181000 691189030 14050 14050 14050 14050 0
28 20250424 180900 691189030 14050 14050 14050 14050 0
29 20250424 180800 691189030 14050 14050 14050 14050 0
30 20250424 180700 691189030 14050 14050 14050 14050 0
31 20250424 180600 691189030 14050 14050 14050 14050 0
32 20250424 180500 691189030 14050 14050 14050 14050 619
33 20250424 180400 691189030 14050 14050 14050 14050 0
34 20250424 180300 691189030 14050 14050 14050 14050 0
35 20250424 180200 691189030 14050 14050 14050 14050 0
36 20250424 180100 691189030 14050 14050 14050 14050 0
37 20250424 180000 691189030 14050 14050 14050 14050 0
38 20250424 175900 691189030 14050 14050 14050 14050 0
39 20250424 175800 691189030 14050 14050 14050 14050 0
40 20250424 175700 691189030 14050 14050 14050 14050 0
41 20250424 175600 691189030 14050 14050 14050 14050 0
42 20250424 175500 691189030 14050 14050 14050 14050 0
43 20250424 175400 691189030 14050 14050 14050 14050 0
44 20250424 175300 691189030 14050 14050 14050 14050 0
45 20250424 175200 691189030 14050 14050 14050 14050 0
46 20250424 175100 691189030 14050 14050 14050 14050 0
47 20250424 175000 691189030 14050 14050 14050 14050 0
48 20250424 174900 691189030 14050 14050 14050 14050 0
49 20250424 174800 691189030 14050 14050 14050 14050 0
50 20250424 174700 691189030 14050 14050 14050 14050 0
51 20250424 174600 691189030 14050 14050 14050 14050 0
52 20250424 174500 691189030 14050 14050 14050 14050 0
53 20250424 174400 691189030 14050 14050 14050 14050 0
54 20250424 174300 691189030 14050 14050 14050 14050 0
55 20250424 174200 691189030 14050 14050 14050 14050 0
56 20250424 174100 691189030 14050 14050 14050 14050 0
57 20250424 174000 691189030 14050 14050 14050 14050 0
58 20250424 173900 691189030 14050 14050 14050 14050 0
59 20250424 173800 691189030 14050 14050 14050 14050 0
60 20250424 173700 691189030 14050 14050 14050 14050 0
61 20250424 173600 691189030 14050 14050 14050 14050 0
62 20250424 173500 691189030 14050 14050 14050 14050 619
63 20250424 173400 691189030 14050 14050 14050 14050 0
64 20250424 173300 691189030 14050 14050 14050 14050 0
65 20250424 173200 691189030 14050 14050 14050 14050 0
66 20250424 173100 691189030 14050 14050 14050 14050 0
67 20250424 173000 691189030 14050 14050 14050 14050 0
68 20250424 172900 691189030 14050 14050 14050 14050 0
69 20250424 172800 691189030 14050 14050 14050 14050 0
70 20250424 172700 691189030 14050 14050 14050 14050 0
71 20250424 172600 691189030 14050 14050 14050 14050 0
72 20250424 172500 691189030 14050 14050 14050 14050 0
73 20250424 172400 691189030 14050 14050 14050 14050 0
74 20250424 172300 691189030 14050 14050 14050 14050 0
75 20250424 172200 691189030 14050 14050 14050 14050 0
76 20250424 172100 691189030 14050 14050 14050 14050 0
77 20250424 172000 691189030 14050 14050 14050 14050 0
78 20250424 171900 691189030 14050 14050 14050 14050 0
79 20250424 171800 691189030 14050 14050 14050 14050 0
80 20250424 171700 691189030 14050 14050 14050 14050 0
81 20250424 171600 691189030 14050 14050 14050 14050 0
82 20250424 171500 691189030 14050 14050 14050 14050 0
83 20250424 171400 691189030 14050 14050 14050 14050 0
84 20250424 171300 691189030 14050 14050 14050 14050 0
85 20250424 171200 691189030 14050 14050 14050 14050 0
86 20250424 171100 691189030 14050 14050 14050 14050 0
87 20250424 171000 691189030 14050 14050 14050 14050 0
88 20250424 170900 691189030 14050 14050 14050 14050 0
89 20250424 170800 691189030 14050 14050 14050 14050 0
90 20250424 170700 691189030 14050 14050 14050 14050 0
91 20250424 170600 691189030 14050 14050 14050 14050 0
92 20250424 170500 691189030 14050 14050 14050 14050 619
93 20250424 170400 691189030 14050 14050 14050 14050 0
94 20250424 170300 691189030 14050 14050 14050 14050 0
95 20250424 170200 691189030 14050 14050 14050 14050 0
96 20250424 170100 691189030 14050 14050 14050 14050 0
97 20250424 170000 691189030 14050 14050 14050 14050 0
98 20250424 165900 691189030 14050 14050 14050 14050 0
99 20250424 165800 691189030 14050 14050 14050 14050 0
100 20250424 165700 691189030 14050 14050 14050 14050 0
101 20250424 165600 691189030 14050 14050 14050 14050 0
102 20250424 165500 691189030 14050 14050 14050 14050 0
103 20250424 165400 691189030 14050 14050 14050 14050 0
104 20250424 165300 691189030 14050 14050 14050 14050 0
105 20250424 165200 691189030 14050 14050 14050 14050 0
106 20250424 165100 691189030 14050 14050 14050 14050 0
107 20250424 165000 691189030 14050 14050 14050 14050 0
108 20250424 164900 691189030 14050 14050 14050 14050 0
109 20250424 164800 691189030 14050 14050 14050 14050 0
110 20250424 164700 691189030 14050 14050 14050 14050 0
111 20250424 164600 691189030 14050 14050 14050 14050 0
112 20250424 164500 691189030 14050 14050 14050 14050 0
113 20250424 164400 691189030 14050 14050 14050 14050 0
114 20250424 164300 691189030 14050 14050 14050 14050 0
115 20250424 164200 691189030 14050 14050 14050 14050 0
116 20250424 164100 691189030 14050 14050 14050 14050 0
117 20250424 164000 691189030 14050 14050 14050 14050 0
118 20250424 163900 691189030 14050 14050 14050 14050 0
119 20250424 163800 691189030 14050 14050 14050 14050 0
120 20250424 163700 691189030 14050 14050 14050 14050 0
121 20250424 163600 691189030 14050 14050 14050 14050 0
122 20250424 163500 691189030 14050 14050 14050 14050 619
123 20250424 163400 691189030 14050 14050 14050 14050 0
124 20250424 163300 691189030 14050 14050 14050 14050 0
125 20250424 163200 691189030 14050 14050 14050 14050 0
126 20250424 163100 691189030 14050 14050 14050 14050 0
127 20250424 163000 691189030 14050 14050 14050 14050 0
128 20250424 162900 691189030 14050 14050 14050 14050 0
129 20250424 162800 691189030 14050 14050 14050 14050 0
130 20250424 162700 691189030 14050 14050 14050 14050 0
131 20250424 162600 691189030 14050 14050 14050 14050 0
132 20250424 162500 691189030 14050 14050 14050 14050 0
133 20250424 162400 691189030 14050 14050 14050 14050 0
134 20250424 162300 691189030 14050 14050 14050 14050 0
135 20250424 162200 691189030 14050 14050 14050 14050 0
136 20250424 162100 691189030 14050 14050 14050 14050 0
137 20250424 162000 691189030 14050 14050 14050 14050 0
138 20250424 161900 691189030 14050 14050 14050 14050 0
139 20250424 161800 691189030 14050 14050 14050 14050 0
140 20250424 161700 691189030 14050 14050 14050 14050 0
141 20250424 161600 691189030 14050 14050 14050 14050 0
142 20250424 161500 691189030 14050 14050 14050 14050 0
143 20250424 161400 691189030 14050 14050 14050 14050 0
144 20250424 161300 691189030 14050 14050 14050 14050 0
145 20250424 161200 691189030 14050 14050 14050 14050 0
146 20250424 161100 691189030 14050 14050 14050 14050 0
147 20250424 161000 691189030 14050 14050 14050 14050 0
148 20250424 160900 691189030 14050 14050 14050 14050 0
149 20250424 160800 691189030 14050 14050 14050 14050 0
150 20250424 160700 691189030 14050 14050 14050 14050 0
151 20250424 160600 691189030 14050 14050 14050 14050 0
152 20250424 160500 691189030 14050 14050 14050 14050 619
153 20250424 160400 691189030 14050 14050 14050 14050 0
154 20250424 160300 691189030 14050 14050 14050 14050 0
155 20250424 160200 691189030 14050 14050 14050 14050 0
156 20250424 160100 691189030 14050 14050 14050 14050 0
157 20250424 160000 691189030 14050 14050 14050 14050 0
158 20250424 155900 691189030 14050 14050 14050 14050 0
159 20250424 155800 691189030 14050 14050 14050 14050 0
160 20250424 155700 691189030 14050 14050 14050 14050 0
161 20250424 155600 691189030 14050 14050 14050 14050 0
162 20250424 155500 691189030 14050 14050 14050 14050 0
163 20250424 155400 691189030 14050 14050 14050 14050 0
164 20250424 155300 691189030 14050 14050 14050 14050 0
165 20250424 155200 691189030 14050 14050 14050 14050 0
166 20250424 155100 691189030 14050 14050 14050 14050 0
167 20250424 155000 691189030 14050 14050 14050 14050 0
168 20250424 154900 691189030 14050 14050 14050 14050 0
169 20250424 154800 691189030 14050 14050 14050 14050 0
170 20250424 154700 691189030 14050 14050 14050 14050 0
171 20250424 154600 691189030 14050 14050 14050 14050 0
172 20250424 154500 691189030 14050 14050 14050 14050 0
173 20250424 154400 691189030 14050 14050 14050 14050 0
174 20250424 154300 691189030 14050 14050 14050 14050 0
175 20250424 154200 691189030 14050 14050 14050 14050 0
176 20250424 154100 691189030 14050 14050 14050 14050 0
177 20250424 154000 691189030 14050 14050 14050 14050 0
178 20250424 153900 691189030 14050 14050 14050 14050 0
179 20250424 153800 691189030 14050 14050 14050 14050 0
180 20250424 153700 691189030 14050 14050 14050 14050 0
181 20250424 153600 691189030 14050 14050 14050 14050 0
182 20250424 153500 691189030 14050 14050 14050 14050 619
183 20250424 153400 691189030 14050 14050 14050 14050 0
184 20250424 153300 691189030 14050 14050 14050 14050 0
185 20250424 153200 691189030 14050 14050 14050 14050 0
186 20250424 153100 691189030 14050 14050 14050 14050 0
187 20250424 153000 691189030 14050 14050 14050 14050 619
188 20250424 152900 682492080 14090 14090 14090 14090 0
189 20250424 152800 682492080 14090 14090 14090 14090 0
190 20250424 152700 682492080 14090 14090 14090 14090 0
191 20250424 152600 682492080 14090 14090 14090 14090 0
192 20250424 152500 682492080 14090 14090 14090 14090 0
193 20250424 152400 682492080 14090 14090 14090 14090 0
194 20250424 152300 682492080 14090 14090 14090 14090 0
195 20250424 152200 682492080 14090 14090 14090 14090 0
196 20250424 152100 682492080 14090 14090 14090 14090 0
197 20250424 152000 682492080 14090 14090 14090 14090 0
198 20250424 151900 682492080 14090 14110 14120 14090 3
199 20250424 151800 682449760 14110 14110 14110 14110 1
200 20250424 151700 682435650 14110 14090 14115 14090 54
201 20250424 151600 681674125 14090 14090 14090 14090 4
202 20250424 151500 681617765 14080 14090 14100 14050 197
203 20250424 151400 678846945 14110 14110 14110 14110 1
204 20250424 151300 678832835 14090 14100 14100 14090 62
205 20250424 151200 677958655 14100 14100 14100 14100 7
206 20250424 151100 677859955 14100 14100 14110 14100 25
207 20250424 151000 677507405 14120 14120 14120 14120 1
208 20250424 150900 677493285 14120 14120 14120 14120 2
209 20250424 150800 677465045 14120 14120 14120 14120 0
210 20250424 150700 677465045 14120 14120 14120 14120 0
211 20250424 150600 677465045 14120 14120 14120 14120 1
212 20250424 150500 677450925 14120 14120 14120 14120 0
213 20250424 150400 677450925 14120 14120 14120 14120 1
214 20250424 150300 677436805 14110 14110 14110 14110 0
215 20250424 150200 677436805 14110 14110 14110 14110 1
216 20250424 150100 677422695 14110 14110 14110 14110 2
217 20250424 150000 677394475 14130 14090 14150 14090 586
218 20250424 145900 669131795 14100 14090 14100 14090 3
219 20250424 145800 669089505 14090 14090 14090 14090 0
220 20250424 145700 669089505 14090 14090 14090 14090 25
221 20250424 145600 668737255 14090 14070 14090 14070 13
222 20250424 145500 668554305 14080 14080 14080 14080 5
223 20250424 145400 668483905 14090 14090 14090 14090 0
224 20250424 145300 668483905 14090 14090 14090 14060 51
225 20250424 145200 667766625 14070 14080 14080 14070 66
226 20250424 145100 666837995 14090 14090 14090 14090 0
227 20250424 145000 666837995 14090 14100 14100 14090 13
228 20250424 144900 666654815 14100 14100 14100 14100 3
229 20250424 144800 666612515 14130 14120 14130 14100 216
230 20250424 144700 663566175 14130 14140 14140 14120 61
231 20250424 144600 662704785 14140 14140 14140 14140 1
232 20250424 144500 662690645 14140 14140 14140 14140 1
233 20250424 144400 662676505 14130 14130 14150 14130 42
234 20250424 144300 662082665 14120 14130 14150 14120 38
235 20250424 144200 661545515 14130 14130 14130 14130 0
236 20250424 144100 661545515 14130 14130 14130 14130 1
237 20250424 144000 661531385 14120 14130 14130 14120 3
238 20250424 143900 661489005 14130 14130 14130 14130 0
239 20250424 143800 661489005 14130 14130 14140 14130 3
240 20250424 143700 661446605 14130 14130 14130 14130 0
241 20250424 143600 661446605 14130 14130 14130 14130 2
242 20250424 143500 661418345 14120 14120 14120 14120 0
243 20250424 143400 661418345 14120 14130 14130 14120 7
244 20250424 143300 661319495 14120 14100 14130 14100 18
245 20250424 143200 661065415 14080 14080 14080 14080 7
246 20250424 143100 660966855 14090 14100 14100 14090 6
247 20250424 143000 660882275 14080 14080 14080 14080 2
248 20250424 142900 660854115 14070 14090 14090 14070 7
249 20250424 142800 660755565 14100 14090 14100 14080 12
250 20250424 142700 660586555 14110 14100 14110 14100 38
251 20250424 142600 660050725 14090 14100 14100 14090 6
252 20250424 142500 659966175 14090 14090 14090 14090 0
253 20250424 142400 659966175 14090 14090 14090 14090 25
254 20250424 142300 659613925 14090 14080 14090 14080 37
255 20250424 142200 659092955 14090 14090 14090 14090 2
256 20250424 142100 659064775 14090 14080 14090 14080 107
257 20250424 142000 657558205 14070 14070 14070 14070 0
258 20250424 141900 657558205 14070 14080 14090 14070 6
259 20250424 141800 657473735 14090 14080 14090 14080 151
260 20250424 141700 655347645 14080 14080 14080 14080 0
261 20250424 141600 655347645 14080 14070 14080 14070 51
262 20250424 141500 654629575 14060 14100 14100 14060 203
263 20250424 141400 651770875 14110 14100 14110 14100 52
264 20250424 141300 651037175 14100 14100 14100 14100 0
265 20250424 141200 651037175 14100 14110 14110 14100 34
266 20250424 141100 650557475 14100 14100 14100 14100 0
267 20250424 141000 650557475 14100 14110 14110 14100 71
268 20250424 140900 649556275 14110 14110 14110 14110 1
269 20250424 140800 649542165 14110 14110 14110 14110 0
270 20250424 140700 649542165 14110 14110 14110 14110 1
271 20250424 140600 649528055 14110 14110 14110 14110 0
272 20250424 140500 649528055 14110 14130 14130 14110 1148
273 20250424 140400 633317895 14140 14140 14140 14140 0
274 20250424 140300 633317895 14140 14140 14140 14140 0
275 20250424 140200 633317895 14140 14180 14180 14140 875
276 20250424 140100 620931945 14190 14190 14190 14190 0
277 20250424 140000 620931945 14190 14190 14190 14190 0
278 20250424 135900 620931945 14190 14190 14190 14190 0
279 20250424 135800 620931945 14190 14190 14190 14190 2
280 20250424 135700 620903565 14190 14190 14190 14190 44
281 20250424 135600 620279205 14180 14180 14180 14180 0
282 20250424 135500 620279205 14180 14180 14180 14180 5
283 20250424 135400 620208305 14180 14180 14180 14180 0
284 20250424 135300 620208305 14180 14190 14190 14180 60
285 20250424 135200 619357055 14190 14190 14190 14190 2
286 20250424 135100 619328675 14200 14200 14200 14200 1
287 20250424 135000 619314475 14200 14200 14200 14200 0
288 20250424 134900 619314475 14200 14200 14200 14200 1
289 20250424 134800 619300275 14190 14190 14190 14190 1
290 20250424 134700 619286085 14190 14190 14190 14190 0
291 20250424 134600 619286085 14190 14190 14190 14190 1
292 20250424 134500 619271895 14190 14190 14190 14190 2
293 20250424 134400 619243515 14190 14190 14190 14190 218
294 20250424 134300 616150095 14190 14190 14190 14190 0
295 20250424 134200 616150095 14190 14190 14190 14190 1
296 20250424 134100 616135905 14200 14200 14200 14200 2
297 20250424 134000 616107505 14200 14200 14200 14200 0
298 20250424 133900 616107505 14200 14200 14200 14200 1
299 20250424 133800 616093305 14200 14200 14200 14200 0
300 20250424 133700 616093305 14200 14200 14200 14200 0
301 20250424 133600 616093305 14200 14200 14200 14200 0
302 20250424 133500 616093305 14200 14190 14200 14190 3
303 20250424 133400 616050715 14190 14190 14190 14190 0
304 20250424 133300 616050715 14190 14190 14190 14190 0
305 20250424 133200 616050715 14190 14190 14190 14190 2
306 20250424 133100 616022335 14190 14190 14190 14190 0
307 20250424 133000 616022335 14190 14190 14190 14190 0
308 20250424 132900 616022335 14190 14200 14200 14190 3
309 20250424 132800 615979745 14200 14200 14200 14200 3
310 20250424 132700 615937145 14200 14200 14200 14200 0
311 20250424 132600 615937145 14200 14200 14200 14200 0
312 20250424 132500 615937145 14200 14190 14200 14190 19
313 20250424 132400 615667365 14180 14180 14180 14180 2
314 20250424 132300 615639005 14200 14200 14200 14200 0
315 20250424 132200 615639005 14200 14200 14200 14200 141
316 20250424 132100 613636805 14210 14200 14210 14190 72
317 20250424 132000 612614405 14200 14190 14200 14190 300
318 20250424 131900 608355145 14180 14180 14180 14180 0
319 20250424 131800 608355145 14180 14180 14180 14180 1
320 20250424 131700 608340965 14190 14190 14190 14190 10
321 20250424 131600 608199065 14190 14190 14190 14190 3
322 20250424 131500 608156495 14180 14180 14180 14180 0
323 20250424 131400 608156495 14180 14180 14180 14180 2
324 20250424 131300 608128135 14190 14190 14190 14190 1
325 20250424 131200 608113945 14170 14170 14170 14170 0
326 20250424 131100 608113945 14170 14180 14180 14170 21
327 20250424 131000 607816275 14180 14180 14180 14180 36
328 20250424 130900 607305795 14180 14190 14190 14180 233
329 20250424 130800 603999535 14190 14190 14190 14190 2
330 20250424 130700 603971155 14190 14190 14190 14190 0
331 20250424 130600 603971155 14190 14190 14190 14190 0
332 20250424 130500 603971155 14190 14190 14190 14190 0
333 20250424 130400 603971155 14190 14180 14190 14180 52
334 20250424 130300 603233285 14180 14180 14180 14180 0
335 20250424 130200 603233285 14180 14180 14180 14180 0
336 20250424 130100 603233285 14180 14180 14180 14180 3
337 20250424 130000 603190745 14190 14180 14190 14180 2
338 20250424 125900 603162375 14180 14180 14180 14180 0
339 20250424 125800 603162375 14180 14180 14180 14180 0
340 20250424 125700 603162375 14180 14190 14190 14180 2
341 20250424 125600 603134005 14190 14190 14190 14190 48
342 20250424 125500 602452885 14190 14190 14190 14190 3
343 20250424 125400 602410315 14180 14180 14180 14180 2
344 20250424 125300 602381955 14180 14180 14180 14180 0
345 20250424 125200 602381955 14180 14180 14180 14180 0
346 20250424 125100 602381955 14180 14180 14180 14180 0
347 20250424 125000 602381955 14180 14180 14180 14180 1
348 20250424 124900 602367775 14180 14180 14180 14180 0
349 20250424 124800 602367775 14180 14180 14180 14180 0
350 20250424 124700 602367775 14180 14180 14180 14180 2
351 20250424 124600 602339415 14180 14180 14180 14180 0
352 20250424 124500 602339415 14180 14180 14180 14180 1
353 20250424 124400 602325235 14180 14180 14180 14180 0
354 20250424 124300 602325235 14180 14180 14180 14180 46
355 20250424 124200 601672955 14180 14190 14190 14180 10
356 20250424 124100 601531125 14190 14200 14200 14190 6
357 20250424 124000 601445935 14190 14190 14190 14190 2
358 20250424 123900 601417555 14190 14190 14190 14190 2
359 20250424 123800 601389175 14190 14190 14190 14190 0
360 20250424 123700 601389175 14190 14190 14190 14190 1
361 20250424 123600 601374985 14190 14190 14190 14190 0
362 20250424 123500 601374985 14190 14190 14190 14190 2
363 20250424 123400 601346605 14180 14180 14180 14180 0
364 20250424 123300 601346605 14180 14180 14180 14180 0
365 20250424 123200 601346605 14180 14180 14180 14180 0
366 20250424 123100 601346605 14180 14190 14190 14180 5
367 20250424 123000 601275675 14190 14190 14200 14190 3
368 20250424 122900 601233095 14190 14190 14190 14190 0
369 20250424 122800 601233095 14190 14190 14190 14190 0
370 20250424 122700 601233095 14190 14190 14190 14190 0
371 20250424 122600 601233095 14190 14190 14190 14190 3
372 20250424 122500 601190525 14190 14190 14190 14190 0
373 20250424 122400 601190525 14190 14190 14190 14190 8
374 20250424 122300 601077005 14190 14170 14190 14170 4
375 20250424 122200 601020275 14170 14170 14170 14170 0
376 20250424 122100 601020275 14170 14170 14170 14170 0
377 20250424 122000 601020275 14170 14170 14170 14170 2
378 20250424 121900 600991935 14170 14170 14170 14170 4
379 20250424 121800 600935255 14180 14180 14180 14180 10
380 20250424 121700 600793455 14180 14180 14180 14180 26
381 20250424 121600 600424775 14180 14180 14180 14180 1
382 20250424 121500 600410595 14200 14190 14200 14190 2
383 20250424 121400 600382205 14180 14180 14180 14180 0
384 20250424 121300 600382205 14180 14180 14180 14180 125
385 20250424 121200 598609705 14180 14180 14180 14180 0
386 20250424 121100 598609705 14180 14180 14180 14180 0
387 20250424 121000 598609705 14180 14170 14180 14170 58
388 20250424 120900 597787285 14170 14180 14180 14170 22
389 20250424 120800 597475345 14180 14180 14180 14180 0
390 20250424 120700 597475345 14180 14180 14180 14180 0
391 20250424 120600 597475345 14180 14180 14180 14180 1
392 20250424 120500 597461165 14190 14190 14190 14190 7
393 20250424 120400 597361835 14190 14180 14190 14180 43
394 20250424 120300 596752075 14180 14180 14180 14180 1
395 20250424 120200 596737895 14200 14200 14200 14200 0
396 20250424 120100 596737895 14200 14200 14200 14200 1
397 20250424 120000 596723695 14180 14190 14200 14180 3
398 20250424 115900 596681125 14200 14190 14200 14170 5
399 20250424 115800 596610185 14190 14180 14190 14180 2
400 20250424 115700 596581815 14200 14190 14200 14190 2
401 20250424 115600 596553425 14200 14200 14200 14200 1
402 20250424 115500 596539225 14190 14200 14200 14190 6
403 20250424 115400 596454045 14200 14200 14200 14200 1
404 20250424 115300 596439845 14210 14210 14210 14210 0
405 20250424 115200 596439845 14210 14210 14210 14210 1
406 20250424 115100 596425635 14220 14210 14220 14210 2
407 20250424 115000 596397205 14210 14210 14210 14210 0
408 20250424 114900 596397205 14210 14210 14210 14190 53
409 20250424 114800 595645045 14230 14230 14230 14230 0
410 20250424 114700 595645045 14230 14230 14230 14230 21
411 20250424 114600 595346215 14230 14230 14230 14230 0
412 20250424 114500 595346215 14230 14230 14230 14230 1
413 20250424 114400 595331985 14240 14240 14240 14240 0
414 20250424 114300 595331985 14240 14240 14250 14240 25
415 20250424 114200 594975865 14250 14240 14250 14240 19
416 20250424 114100 594705295 14250 14250 14250 14250 7
417 20250424 114000 594605545 14240 14240 14240 14240 3
418 20250424 113900 594562825 14250 14250 14250 14250 6
419 20250424 113800 594477325 14250 14260 14270 14240 88
420 20250424 113700 593222505 14260 14250 14260 14250 3
421 20250424 113600 593179745 14250 14240 14250 14240 16
422 20250424 113500 592951885 14240 14220 14240 14220 4
423 20250424 113400 592894975 14240 14210 14240 14210 114
424 20250424 113300 591272765 14220 14160 14220 14160 2416
425 20250424 113200 556962525 14150 14150 14150 14150 1
426 20250424 113100 556948375 14160 14130 14170 14130 23
427 20250424 113000 556622835 14120 14120 14120 14120 22
428 20250424 112900 556312195 14120 14120 14120 14120 0
429 20250424 112800 556312195 14120 14120 14120 14120 28
430 20250424 112700 555916835 14120 14120 14120 14120 2
431 20250424 112600 555888595 14130 14110 14130 14110 62
432 20250424 112500 555012585 14110 14110 14110 14110 1
433 20250424 112400 554998475 14110 14110 14110 14110 0
434 20250424 112300 554998475 14110 14110 14110 14110 1
435 20250424 112200 554984365 14100 14100 14100 14100 0
436 20250424 112100 554984365 14100 14100 14100 14100 2
437 20250424 112000 554956165 14110 14110 14110 14110 1
438 20250424 111900 554942055 14090 14100 14120 14090 11
439 20250424 111800 554786945 14100 14080 14100 14080 124
440 20250424 111700 553040185 14090 14090 14090 14090 0
441 20250424 111600 553040185 14090 14090 14090 14090 31
442 20250424 111500 552603395 14080 14080 14080 14080 0
443 20250424 111400 552603395 14080 14080 14080 14080 2
444 20250424 111300 552575235 14070 14070 14070 14070 0
445 20250424 111200 552575235 14070 14070 14070 14070 1
446 20250424 111100 552561165 14080 14080 14080 14080 0
447 20250424 111000 552561165 14080 14080 14080 14080 3
448 20250424 110900 552518925 14090 14070 14090 14070 221
449 20250424 110800 549407885 14060 14060 14060 14060 130
450 20250424 110700 547580085 14070 14070 14070 14070 82
451 20250424 110600 546426345 14070 14070 14070 14070 194
452 20250424 110500 543696765 14070 14080 14080 14070 169
453 20250424 110400 541318245 14080 14080 14080 14080 2
454 20250424 110300 541290085 14090 14090 14090 14090 15
455 20250424 110200 541078735 14080 14080 14080 14080 33
456 20250424 110100 540614095 14080 14070 14080 14070 27
457 20250424 110000 540233965 14080 14080 14080 14080 100
458 20250424 105900 538825965 14080 14080 14080 14080 0
459 20250424 105800 538825965 14080 14080 14080 14080 2
460 20250424 105700 538797805 14070 14070 14070 14070 2
461 20250424 105600 538769665 14070 14090 14090 14070 41
462 20250424 105500 538192395 14080 14080 14080 14080 0
463 20250424 105400 538192395 14080 14080 14080 14080 1
464 20250424 105300 538178315 14080 14080 14080 14080 0
465 20250424 105200 538178315 14080 14080 14080 14080 0
466 20250424 105100 538178315 14080 14080 14080 14080 0
467 20250424 105000 538178315 14080 14080 14080 14080 4
468 20250424 104900 538121995 14090 14090 14090 14090 3
469 20250424 104800 538079725 14090 14090 14090 14090 4
470 20250424 104700 538023365 14090 14090 14090 14080 4
471 20250424 104600 537967015 14090 14090 14090 14090 13
472 20250424 104500 537783845 14090 14090 14090 14090 38
473 20250424 104400 537248425 14090 14080 14090 14080 31
474 20250424 104300 536811895 14090 14090 14090 14090 5
475 20250424 104200 536741445 14090 14090 14090 14090 238
476 20250424 104100 533388025 14090 14100 14100 14070 72
477 20250424 104000 532373895 14090 14120 14130 14090 333
478 20250424 103900 527677065 14120 14130 14130 14120 27
479 20250424 103800 527295765 14130 14130 14130 14130 1
480 20250424 103700 527281635 14130 14120 14130 14120 37
481 20250424 103600 526759165 14130 14130 14130 14130 1
482 20250424 103500 526745035 14130 14130 14130 14130 42
483 20250424 103400 526151575 14120 14130 14130 14120 75
484 20250424 103300 525092365 14130 14130 14130 14130 1
485 20250424 103200 525078235 14130 14130 14130 14130 0
486 20250424 103100 525078235 14130 14130 14130 14130 15
487 20250424 103000 524866285 14130 14140 14140 14130 6
488 20250424 102900 524781465 14130 14130 14150 14130 650
489 20250424 102800 515591935 14130 14160 14160 14110 756
490 20250424 102700 504909615 14160 14160 14160 14160 36
491 20250424 102600 504399855 14170 14180 14180 14170 215
492 20250424 102500 501353125 14180 14180 14180 14180 0
493 20250424 102400 501353125 14180 14190 14190 14180 13
494 20250424 102300 501168765 14190 14260 14260 14190 584
495 20250424 102200 492858085 14260 14260 14260 14260 5
496 20250424 102100 492786785 14250 14240 14250 14240 10
497 20250424 102000 492644335 14230 14170 14230 14170 641
498 20250424 101900 483544775 14170 14200 14200 14170 79
499 20250424 101800 482424165 14200 14190 14200 14150 1632
500 20250424 101700 459300755 14200 14200 14200 14200 205
501 20250424 101600 456389755 14200 14200 14220 14190 74
502 20250424 101500 455338885 14200 14280 14280 14200 557
503 20250424 101400 447408685 14290 14290 14290 14290 8
504 20250424 101300 447294365 14290 14290 14290 14280 23
505 20250424 101200 446965885 14280 14310 14310 14260 856
506 20250424 101100 434726245 14320 14330 14330 14320 150
507 20250424 101000 432578035 14330 14330 14350 14330 98
508 20250424 100900 431173505 14330 14390 14390 14330 323
509 20250424 100800 426535525 14390 14390 14390 14380 111
510 20250424 100700 424938345 14380 14390 14400 14370 1155
511 20250424 100600 408337155 14390 14410 14410 14390 22
512 20250424 100500 408020395 14410 14420 14420 14400 333
513 20250424 100400 403222085 14440 14480 14480 14440 1015
514 20250424 100300 388557635 14470 14475 14475 14470 2
515 20250424 100200 388528690 14480 14430 14480 14420 1059
516 20250424 100100 373226475 14440 14430 14440 14430 19
517 20250424 100000 372952285 14430 14440 14450 14420 159
518 20250424 095900 370658365 14420 14490 14490 14390 1842
519 20250424 095800 344085465 14510 14510 14510 14490 97
520 20250424 095700 342678775 14520 14530 14530 14520 6
521 20250424 095600 342591635 14540 14530 14540 14510 617
522 20250424 095500 333632405 14540 14560 14560 14540 140
523 20250424 095400 331596665 14560 14590 14590 14560 70
524 20250424 095300 330576515 14600 14620 14620 14600 9
525 20250424 095200 330445095 14600 14580 14620 14580 55
526 20250424 095100 329641615 14590 14595 14610 14590 100
527 20250424 095000 328182210 14590 14610 14610 14590 17
528 20250424 094900 327934040 14630 14550 14650 14550 247
529 20250424 094800 324337690 14550 14550 14550 14550 159
530 20250424 094700 322024240 14550 14540 14550 14540 213
531 20250424 094600 318925100 14560 14560 14560 14560 34
532 20250424 094500 318430060 14560 14560 14560 14550 536
533 20250424 094400 310625970 14560 14600 14600 14560 528
534 20250424 094300 302930310 14590 14640 14640 14590 922
535 20250424 094200 289448560 14640 14650 14660 14640 273
536 20250424 094100 285450390 14670 14660 14670 14660 18
537 20250424 094000 285186350 14670 14670 14680 14640 1293
538 20250424 093900 266232670 14670 14670 14690 14650 126
539 20250424 093800 264383550 14670 14680 14680 14650 161
540 20250424 093700 262022110 14690 14640 14740 14640 1917
541 20250424 093600 233826770 14640 14630 14690 14610 553
542 20250424 093500 225729190 14630 14660 14670 14600 1100
543 20250424 093400 209636480 14660 14660 14680 14650 445
544 20250424 093300 203114650 14660 14590 14660 14590 340
545 20250424 093200 198140950 14590 14570 14610 14570 697
546 20250424 093100 187971480 14610 14600 14690 14580 1976
547 20250424 093000 159059570 14590 14580 14620 14580 513
548 20250424 092900 151569690 14580 14540 14580 14540 1106
549 20250424 092800 135455420 14540 14530 14550 14530 467
550 20250424 092700 128666290 14520 14460 14520 14460 1201
551 20250424 092600 111270970 14470 14510 14530 14460 1563
552 20250424 092500 88607310 14510 14510 14550 14460 1928
553 20250424 092400 60629250 14520 14440 14570 14440 1958
554 20250424 092300 32228820 14450 14360 14450 14360 596
555 20250424 092200 23634930 14380 14350 14430 14330 449
556 20250424 092100 17173300 14320 14230 14330 14230 257
557 20250424 092000 13505430 14200 14200 14200 14200 40
558 20250424 091900 12937430 14200 14200 14200 14200 75
559 20250424 091800 11872430 14190 14200 14200 14190 23
560 20250424 091700 11545920 14230 14220 14230 14200 15
561 20250424 091600 11332640 14230 14170 14230 14170 353
562 20250424 091500 6329370 14150 14150 14150 14150 0
563 20250424 091400 6329370 14150 14170 14170 14150 22
564 20250424 091300 6017810 14200 14130 14200 14130 58
565 20250424 091200 5195180 14150 14110 14150 14110 140
566 20250424 091100 3216880 14110 14110 14110 14110 1
567 20250424 091000 3202770 14100 14090 14100 14090 19
568 20250424 090900 2934880 14100 14120 14150 14100 11
569 20250424 090800 2779710 14060 14060 14060 14060 0
570 20250424 090700 2779710 14060 14050 14060 14050 53
571 20250424 090600 2034630 14150 14140 14150 14140 11
572 20250424 090500 1878990 14130 14130 14130 14130 23
573 20250424 090400 1554000 14130 14130 14130 14130 50
574 20250424 090300 847500 14130 14130 14130 14130 1
575 20250424 090200 833370 14130 14130 14130 14130 39
576 20250424 090100 282300 14140 14140 14140 14140 15
577 20250424 090000 70200 14040 14040 14040 14040 5