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

581
010780/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183900,252615360,17730,17730,17730,17730,951
20250424,183800,252615360,17730,17730,17730,17730,0
20250424,183700,252615360,17730,17730,17730,17730,0
20250424,183600,252615360,17730,17730,17730,17730,0
20250424,183500,252615360,17730,17730,17730,17730,0
20250424,183400,252615360,17730,17730,17730,17730,0
20250424,183300,252615360,17730,17730,17730,17730,0
20250424,183200,252615360,17730,17730,17730,17730,0
20250424,183100,252615360,17730,17730,17730,17730,0
20250424,183000,252615360,17730,17730,17730,17730,0
20250424,182900,252615360,17730,17730,17730,17730,0
20250424,182800,252615360,17730,17730,17730,17730,0
20250424,182700,252615360,17730,17730,17730,17730,0
20250424,182600,252615360,17730,17730,17730,17730,0
20250424,182500,252615360,17730,17730,17730,17730,0
20250424,182400,252615360,17730,17730,17730,17730,0
20250424,182300,252615360,17730,17730,17730,17730,0
20250424,182200,252615360,17730,17730,17730,17730,0
20250424,182100,252615360,17730,17730,17730,17730,0
20250424,182000,252615360,17730,17730,17730,17730,0
20250424,181900,252615360,17730,17730,17730,17730,0
20250424,181800,252615360,17730,17730,17730,17730,0
20250424,181700,252615360,17730,17730,17730,17730,0
20250424,181600,252615360,17730,17730,17730,17730,0
20250424,181500,252615360,17730,17730,17730,17730,0
20250424,181400,252615360,17730,17730,17730,17730,0
20250424,181300,252615360,17730,17730,17730,17730,0
20250424,181200,252615360,17730,17730,17730,17730,0
20250424,181100,252615360,17730,17730,17730,17730,0
20250424,181000,252615360,17730,17730,17730,17730,0
20250424,180900,252615360,17730,17730,17730,17730,951
20250424,180800,252615360,17730,17730,17730,17730,0
20250424,180700,252615360,17730,17730,17730,17730,0
20250424,180600,252615360,17730,17730,17730,17730,0
20250424,180500,252615360,17730,17730,17730,17730,0
20250424,180400,252615360,17730,17730,17730,17730,0
20250424,180300,252615360,17730,17730,17730,17730,0
20250424,180200,252615360,17730,17730,17730,17730,0
20250424,180100,252615360,17730,17730,17730,17730,0
20250424,180000,252615360,17730,17730,17730,17730,0
20250424,175900,252615360,17730,17730,17730,17730,0
20250424,175800,252615360,17730,17730,17730,17730,0
20250424,175700,252615360,17730,17730,17730,17730,0
20250424,175600,252615360,17730,17730,17730,17730,0
20250424,175500,252615360,17730,17730,17730,17730,0
20250424,175400,252615360,17730,17730,17730,17730,0
20250424,175300,252615360,17730,17730,17730,17730,0
20250424,175200,252615360,17730,17730,17730,17730,0
20250424,175100,252615360,17730,17730,17730,17730,0
20250424,175000,252615360,17730,17730,17730,17730,0
20250424,174900,252615360,17730,17730,17730,17730,0
20250424,174800,252615360,17730,17730,17730,17730,0
20250424,174700,252615360,17730,17730,17730,17730,0
20250424,174600,252615360,17730,17730,17730,17730,0
20250424,174500,252615360,17730,17730,17730,17730,0
20250424,174400,252615360,17730,17730,17730,17730,0
20250424,174300,252615360,17730,17730,17730,17730,0
20250424,174200,252615360,17730,17730,17730,17730,0
20250424,174100,252615360,17730,17730,17730,17730,0
20250424,174000,252615360,17730,17730,17730,17730,0
20250424,173900,252615360,17730,17730,17730,17730,951
20250424,173800,252615360,17730,17730,17730,17730,0
20250424,173700,252615360,17730,17730,17730,17730,0
20250424,173600,252615360,17730,17730,17730,17730,0
20250424,173500,252615360,17730,17730,17730,17730,0
20250424,173400,252615360,17730,17730,17730,17730,0
20250424,173300,252615360,17730,17730,17730,17730,0
20250424,173200,252615360,17730,17730,17730,17730,0
20250424,173100,252615360,17730,17730,17730,17730,0
20250424,173000,252615360,17730,17730,17730,17730,0
20250424,172900,252615360,17730,17730,17730,17730,0
20250424,172800,252615360,17730,17730,17730,17730,0
20250424,172700,252615360,17730,17730,17730,17730,0
20250424,172600,252615360,17730,17730,17730,17730,0
20250424,172500,252615360,17730,17730,17730,17730,0
20250424,172400,252615360,17730,17730,17730,17730,0
20250424,172300,252615360,17730,17730,17730,17730,0
20250424,172200,252615360,17730,17730,17730,17730,0
20250424,172100,252615360,17730,17730,17730,17730,0
20250424,172000,252615360,17730,17730,17730,17730,0
20250424,171900,252615360,17730,17730,17730,17730,0
20250424,171800,252615360,17730,17730,17730,17730,0
20250424,171700,252615360,17730,17730,17730,17730,0
20250424,171600,252615360,17730,17730,17730,17730,0
20250424,171500,252615360,17730,17730,17730,17730,0
20250424,171400,252615360,17730,17730,17730,17730,0
20250424,171300,252615360,17730,17730,17730,17730,0
20250424,171200,252615360,17730,17730,17730,17730,0
20250424,171100,252615360,17730,17730,17730,17730,0
20250424,171000,252615360,17730,17730,17730,17730,0
20250424,170900,252615360,17730,17730,17730,17730,951
20250424,170800,252615360,17730,17730,17730,17730,0
20250424,170700,252615360,17730,17730,17730,17730,0
20250424,170600,252615360,17730,17730,17730,17730,0
20250424,170500,252615360,17730,17730,17730,17730,0
20250424,170400,252615360,17730,17730,17730,17730,0
20250424,170300,252615360,17730,17730,17730,17730,0
20250424,170200,252615360,17730,17730,17730,17730,0
20250424,170100,252615360,17730,17730,17730,17730,0
20250424,170000,252615360,17730,17730,17730,17730,0
20250424,165900,252615360,17730,17730,17730,17730,0
20250424,165800,252615360,17730,17730,17730,17730,0
20250424,165700,252615360,17730,17730,17730,17730,0
20250424,165600,252615360,17730,17730,17730,17730,0
20250424,165500,252615360,17730,17730,17730,17730,0
20250424,165400,252615360,17730,17730,17730,17730,0
20250424,165300,252615360,17730,17730,17730,17730,0
20250424,165200,252615360,17730,17730,17730,17730,0
20250424,165100,252615360,17730,17730,17730,17730,0
20250424,165000,252615360,17730,17730,17730,17730,0
20250424,164900,252615360,17730,17730,17730,17730,0
20250424,164800,252615360,17730,17730,17730,17730,0
20250424,164700,252615360,17730,17730,17730,17730,0
20250424,164600,252615360,17730,17730,17730,17730,0
20250424,164500,252615360,17730,17730,17730,17730,0
20250424,164400,252615360,17730,17730,17730,17730,0
20250424,164300,252615360,17730,17730,17730,17730,0
20250424,164200,252615360,17730,17730,17730,17730,0
20250424,164100,252615360,17730,17730,17730,17730,0
20250424,164000,252615360,17730,17730,17730,17730,0
20250424,163900,252615360,17730,17730,17730,17730,951
20250424,163800,252615360,17730,17730,17730,17730,0
20250424,163700,252615360,17730,17730,17730,17730,0
20250424,163600,252615360,17730,17730,17730,17730,0
20250424,163500,252615360,17730,17730,17730,17730,0
20250424,163400,252615360,17730,17730,17730,17730,0
20250424,163300,252615360,17730,17730,17730,17730,0
20250424,163200,252615360,17730,17730,17730,17730,0
20250424,163100,252615360,17730,17730,17730,17730,0
20250424,163000,252615360,17730,17730,17730,17730,0
20250424,162900,252615360,17730,17730,17730,17730,0
20250424,162800,252615360,17730,17730,17730,17730,0
20250424,162700,252615360,17730,17730,17730,17730,0
20250424,162600,252615360,17730,17730,17730,17730,0
20250424,162500,252615360,17730,17730,17730,17730,0
20250424,162400,252615360,17730,17730,17730,17730,0
20250424,162300,252615360,17730,17730,17730,17730,0
20250424,162200,252615360,17730,17730,17730,17730,0
20250424,162100,252615360,17730,17730,17730,17730,0
20250424,162000,252615360,17730,17730,17730,17730,0
20250424,161900,252615360,17730,17730,17730,17730,0
20250424,161800,252615360,17730,17730,17730,17730,0
20250424,161700,252615360,17730,17730,17730,17730,0
20250424,161600,252615360,17730,17730,17730,17730,0
20250424,161500,252615360,17730,17730,17730,17730,0
20250424,161400,252615360,17730,17730,17730,17730,0
20250424,161300,252615360,17730,17730,17730,17730,0
20250424,161200,252615360,17730,17730,17730,17730,0
20250424,161100,252615360,17730,17730,17730,17730,0
20250424,161000,252615360,17730,17730,17730,17730,0
20250424,160900,252615360,17730,17730,17730,17730,951
20250424,160800,252615360,17730,17730,17730,17730,0
20250424,160700,252615360,17730,17730,17730,17730,0
20250424,160600,252615360,17730,17730,17730,17730,0
20250424,160500,252615360,17730,17730,17730,17730,0
20250424,160400,252615360,17730,17730,17730,17730,0
20250424,160300,252615360,17730,17730,17730,17730,0
20250424,160200,252615360,17730,17730,17730,17730,0
20250424,160100,252615360,17730,17730,17730,17730,0
20250424,160000,252615360,17730,17730,17730,17730,0
20250424,155900,252615360,17730,17730,17730,17730,0
20250424,155800,252615360,17730,17730,17730,17730,0
20250424,155700,252615360,17730,17730,17730,17730,0
20250424,155600,252615360,17730,17730,17730,17730,0
20250424,155500,252615360,17730,17730,17730,17730,0
20250424,155400,252615360,17730,17730,17730,17730,0
20250424,155300,252615360,17730,17730,17730,17730,0
20250424,155200,252615360,17730,17730,17730,17730,0
20250424,155100,252615360,17730,17730,17730,17730,0
20250424,155000,252615360,17730,17730,17730,17730,0
20250424,154900,252615360,17730,17730,17730,17730,0
20250424,154800,252615360,17730,17730,17730,17730,0
20250424,154700,252615360,17730,17730,17730,17730,0
20250424,154600,252615360,17730,17730,17730,17730,0
20250424,154500,252615360,17730,17730,17730,17730,0
20250424,154400,252615360,17730,17730,17730,17730,0
20250424,154300,252615360,17730,17730,17730,17730,0
20250424,154200,252615360,17730,17730,17730,17730,0
20250424,154100,252615360,17730,17730,17730,17730,0
20250424,154000,252615360,17730,17730,17730,17730,0
20250424,153900,252615360,17730,17730,17730,17730,951
20250424,153800,252615360,17730,17730,17730,17730,0
20250424,153700,252615360,17730,17730,17730,17730,0
20250424,153600,252615360,17730,17730,17730,17730,0
20250424,153500,252615360,17730,17730,17730,17730,0
20250424,153400,252615360,17730,17730,17730,17730,0
20250424,153300,252615360,17730,17730,17730,17730,0
20250424,153200,252615360,17730,17730,17730,17730,0
20250424,153100,252615360,17730,17730,17730,17730,0
20250424,153000,252615360,17730,17730,17730,17730,951
20250424,152900,235754130,17730,17730,17730,17730,0
20250424,152800,235754130,17730,17730,17730,17730,0
20250424,152700,235754130,17730,17730,17730,17730,0
20250424,152600,235754130,17730,17730,17730,17730,0
20250424,152500,235754130,17730,17730,17730,17730,0
20250424,152400,235754130,17730,17730,17730,17730,0
20250424,152300,235754130,17730,17730,17730,17730,0
20250424,152200,235754130,17730,17730,17730,17730,0
20250424,152100,235754130,17730,17730,17730,17730,0
20250424,152000,235754130,17730,17730,17730,17730,0
20250424,151900,235754130,17730,17720,17730,17720,43
20250424,151800,234992000,17730,17700,17730,17700,111
20250424,151700,233026400,17700,17700,17700,17700,49
20250424,151600,232159100,17700,17710,17720,17700,325
20250424,151500,226405620,17710,17700,17710,17700,93
20250424,151400,224758610,17710,17710,17710,17710,0
20250424,151300,224758610,17710,17710,17710,17710,0
20250424,151200,224758610,17710,17710,17710,17710,29
20250424,151100,224245020,17720,17720,17720,17720,2
20250424,151000,224209580,17720,17710,17720,17710,3
20250424,150900,224156440,17720,17720,17720,17720,5
20250424,150800,224067840,17720,17720,17720,17720,0
20250424,150700,224067840,17720,17710,17720,17710,3
20250424,150600,224014690,17720,17720,17720,17720,31
20250424,150500,223465370,17710,17710,17710,17710,60
20250424,150400,222402770,17710,17710,17710,17710,16
20250424,150300,222119410,17720,17720,17720,17720,0
20250424,150200,222119410,17720,17720,17720,17720,0
20250424,150100,222119410,17720,17720,17720,17720,17
20250424,150000,221818170,17720,17720,17720,17720,18
20250424,145900,221499210,17720,17720,17720,17720,3
20250424,145800,221446050,17720,17710,17720,17710,8
20250424,145700,221304350,17700,17710,17710,17700,165
20250424,145600,218383360,17710,17700,17710,17700,288
20250424,145500,213285170,17700,17700,17700,17700,0
20250424,145400,213285170,17700,17700,17700,17700,0
20250424,145300,213285170,17700,17700,17700,17700,0
20250424,145200,213285170,17700,17700,17700,17700,4
20250424,145100,213214370,17700,17700,17700,17700,1
20250424,145000,213196670,17700,17700,17700,17700,33
20250424,144900,212612570,17680,17680,17680,17680,0
20250424,144800,212612570,17680,17680,17680,17680,0
20250424,144700,212612570,17680,17680,17680,17680,0
20250424,144600,212612570,17680,17680,17680,17680,79
20250424,144500,211215850,17670,17700,17700,17670,625
20250424,144400,200157770,17700,17700,17700,17700,98
20250424,144300,198423170,17700,17710,17710,17700,80
20250424,144200,197006970,17700,17700,17700,17700,30
20250424,144100,196475970,17710,17710,17710,17710,156
20250424,144000,193713210,17700,17700,17700,17700,150
20250424,143900,191058210,17690,17700,17700,17690,4
20250424,143800,190987420,17690,17690,17690,17690,10
20250424,143700,190810520,17700,17700,17700,17700,19
20250424,143600,190474220,17700,17710,17710,17700,63
20250424,143500,189359090,17710,17710,17710,17710,0
20250424,143400,189359090,17710,17710,17710,17710,0
20250424,143300,189359090,17710,17710,17710,17710,0
20250424,143200,189359090,17710,17710,17710,17710,1
20250424,143100,189341380,17710,17710,17710,17710,2
20250424,143000,189305960,17710,17710,17710,17710,73
20250424,142900,188013130,17700,17700,17700,17700,0
20250424,142800,188013130,17700,17700,17700,17700,0
20250424,142700,188013130,17700,17700,17700,17700,37
20250424,142600,187358230,17700,17690,17700,17690,3
20250424,142500,187305140,17710,17710,17710,17710,0
20250424,142400,187305140,17710,17710,17710,17710,0
20250424,142300,187305140,17710,17700,17710,17700,72
20250424,142200,186030720,17700,17700,17700,17700,1
20250424,142100,186013020,17700,17700,17700,17700,0
20250424,142000,186013020,17700,17700,17700,17700,0
20250424,141900,186013020,17700,17700,17700,17700,0
20250424,141800,186013020,17700,17700,17700,17700,0
20250424,141700,186013020,17700,17700,17700,17700,32
20250424,141600,185446620,17700,17700,17700,17700,17
20250424,141500,185145720,17700,17700,17700,17700,0
20250424,141400,185145720,17700,17700,17700,17700,0
20250424,141300,185145720,17700,17700,17700,17700,0
20250424,141200,185145720,17700,17700,17700,17700,1
20250424,141100,185128020,17700,17700,17700,17700,0
20250424,141000,185128020,17700,17700,17700,17700,0
20250424,140900,185128020,17700,17700,17700,17700,379
20250424,140800,178419720,17720,17720,17720,17720,0
20250424,140700,178419720,17720,17710,17720,17710,55
20250424,140600,177445580,17710,17710,17710,17710,201
20250424,140500,173885870,17710,17710,17710,17710,0
20250424,140400,173885870,17710,17720,17720,17710,8
20250424,140300,173744120,17720,17720,17720,17720,0
20250424,140200,173744120,17720,17720,17720,17720,8
20250424,140100,173602360,17720,17720,17720,17720,4
20250424,140000,173531480,17720,17720,17720,17720,41
20250424,135900,172804960,17720,17720,17720,17720,4
20250424,135800,172734080,17720,17720,17720,17720,0
20250424,135700,172734080,17720,17720,17720,17720,2
20250424,135600,172698640,17720,17720,17720,17720,0
20250424,135500,172698640,17720,17720,17720,17720,34
20250424,135400,172096160,17720,17720,17720,17720,5
20250424,135300,172007560,17720,17720,17720,17720,0
20250424,135200,172007560,17720,17720,17720,17720,1
20250424,135100,171989840,17720,17720,17720,17720,44
20250424,135000,171210160,17720,17720,17720,17720,1
20250424,134900,171192440,17720,17720,17720,17720,0
20250424,134800,171192440,17720,17720,17720,17720,0
20250424,134700,171192440,17720,17710,17720,17710,9
20250424,134600,171032970,17710,17720,17720,17710,3
20250424,134500,170979830,17710,17710,17710,17710,57
20250424,134400,169970360,17700,17710,17710,17700,40
20250424,134300,169262340,17710,17710,17710,17710,2
20250424,134200,169226920,17710,17710,17710,17710,2
20250424,134100,169191500,17700,17700,17700,17700,11
20250424,134000,168996800,17710,17710,17710,17710,0
20250424,133900,168996800,17710,17710,17710,17710,9
20250424,133800,168837410,17700,17700,17700,17700,0
20250424,133700,168837410,17700,17700,17700,17700,41
20250424,133600,168111710,17700,17700,17700,17700,115
20250424,133500,166076210,17710,17710,17710,17710,0
20250424,133400,166076210,17710,17710,17710,17710,2
20250424,133300,166040790,17700,17700,17700,17700,1
20250424,133200,166023090,17710,17710,17710,17710,1
20250424,133100,166005380,17710,17710,17710,17710,1
20250424,133000,165987670,17700,17700,17700,17700,0
20250424,132900,165987670,17700,17700,17700,17700,2
20250424,132800,165952270,17700,17700,17700,17700,7
20250424,132700,165828370,17700,17710,17710,17700,30
20250424,132600,165297180,17710,17710,17710,17710,56
20250424,132500,164305420,17720,17720,17720,17720,1
20250424,132400,164287700,17720,17720,17720,17720,1
20250424,132300,164269980,17720,17720,17720,17720,6
20250424,132200,164163660,17720,17720,17720,17720,0
20250424,132100,164163660,17720,17720,17720,17720,0
20250424,132000,164163660,17720,17710,17720,17710,11
20250424,131900,163968840,17720,17720,17720,17720,16
20250424,131800,163685320,17720,17720,17720,17720,1
20250424,131700,163667600,17730,17730,17730,17730,45
20250424,131600,162869750,17740,17740,17740,17740,0
20250424,131500,162869750,17740,17730,17740,17730,36
20250424,131400,162231440,17730,17740,17740,17730,336
20250424,131300,156271170,17750,17740,17750,17740,69
20250424,131200,155046440,17740,17740,17740,17740,1
20250424,131100,155028700,17750,17750,17750,17750,9
20250424,131000,154868950,17750,17750,17750,17750,0
20250424,130900,154868950,17750,17750,17750,17750,0
20250424,130800,154868950,17750,17750,17750,17750,0
20250424,130700,154868950,17750,17750,17750,17750,0
20250424,130600,154868950,17750,17750,17750,17750,0
20250424,130500,154868950,17750,17750,17750,17750,0
20250424,130400,154868950,17750,17740,17750,17740,131
20250424,130300,152544290,17740,17740,17740,17740,20
20250424,130200,152189490,17740,17730,17740,17730,47
20250424,130100,151356170,17730,17730,17730,17730,0
20250424,130000,151356170,17730,17730,17730,17730,0
20250424,125900,151356170,17730,17730,17730,17730,0
20250424,125800,151356170,17730,17730,17730,17730,0
20250424,125700,151356170,17730,17720,17730,17720,18
20250424,125600,151037180,17730,17730,17730,17730,2
20250424,125500,151001720,17720,17720,17720,17720,18
20250424,125400,150682760,17730,17730,17730,17730,41
20250424,125300,149955830,17740,17740,17740,17740,0
20250424,125200,149955830,17740,17740,17740,17740,7
20250424,125100,149831650,17730,17730,17730,17730,0
20250424,125000,149831650,17730,17730,17730,17730,1
20250424,124900,149813920,17730,17730,17730,17730,1
20250424,124800,149796190,17730,17730,17730,17730,32
20250424,124700,149228830,17740,17740,17740,17740,2
20250424,124600,149193350,17740,17740,17740,17740,0
20250424,124500,149193350,17740,17740,17740,17740,0
20250424,124400,149193350,17740,17740,17740,17740,0
20250424,124300,149193350,17740,17740,17740,17740,11
20250424,124200,148998210,17740,17740,17740,17740,0
20250424,124100,148998210,17740,17740,17740,17740,0
20250424,124000,148998210,17740,17740,17750,17740,7
20250424,123900,148874010,17750,17740,17750,17740,75
20250424,123800,147543490,17740,17740,17740,17740,0
20250424,123700,147543490,17740,17740,17740,17740,0
20250424,123600,147543490,17740,17740,17740,17740,1
20250424,123500,147525750,17750,17750,17750,17750,0
20250424,123400,147525750,17750,17750,17750,17750,10
20250424,123300,147348250,17750,17750,17750,17750,1
20250424,123200,147330500,17750,17750,17750,17750,9
20250424,123100,147170750,17760,17750,17760,17750,85
20250424,123000,145661860,17760,17760,17760,17760,0
20250424,122900,145661860,17760,17760,17760,17760,12
20250424,122800,145448740,17760,17760,17760,17760,5
20250424,122700,145359940,17770,17770,17770,17770,10
20250424,122600,145182240,17760,17760,17760,17760,0
20250424,122500,145182240,17760,17760,17760,17760,10
20250424,122400,145004640,17760,17760,17760,17760,23
20250424,122300,144596160,17760,17760,17760,17760,82
20250424,122200,143139840,17750,17750,17750,17750,1
20250424,122100,143122090,17750,17760,17760,17750,31
20250424,122000,142571630,17760,17740,17760,17740,461
20250424,121900,134391710,17730,17730,17730,17720,44
20250424,121800,133611600,17730,17730,17730,17730,10
20250424,121700,133434300,17730,17730,17730,17730,70
20250424,121600,132193200,17730,17730,17730,17730,0
20250424,121500,132193200,17730,17720,17730,17720,44
20250424,121400,131413320,17720,17720,17720,17720,10
20250424,121300,131236120,17730,17730,17730,17720,76
20250424,121200,129888650,17740,17740,17740,17740,0
20250424,121100,129888650,17740,17740,17740,17740,20
20250424,121000,129533850,17740,17740,17740,17740,0
20250424,120900,129533850,17740,17750,17750,17730,69
20250424,120800,128309370,17750,17740,17750,17740,59
20250424,120700,127262510,17750,17745,17750,17740,203
20250424,120600,123661160,17740,17740,17740,17740,0
20250424,120500,123661160,17740,17740,17740,17740,0
20250424,120400,123661160,17740,17740,17740,17740,0
20250424,120300,123661160,17740,17740,17740,17740,1
20250424,120200,123643420,17740,17740,17740,17740,0
20250424,120100,123643420,17740,17740,17740,17740,28
20250424,120000,123146700,17750,17750,17750,17740,321
20250424,115900,117448960,17770,17770,17770,17770,0
20250424,115800,117448960,17770,17770,17770,17770,0
20250424,115700,117448960,17770,17760,17770,17760,68
20250424,115600,116241260,17770,17760,17770,17760,68
20250424,115500,115033570,17760,17750,17760,17750,17
20250424,115400,114731660,17760,17760,17760,17760,12
20250424,115300,114518540,17770,17750,17770,17750,303
20250424,115200,109138540,17750,17750,17750,17750,0
20250424,115100,109138540,17750,17750,17750,17750,0
20250424,115000,109138540,17750,17720,17750,17720,376
20250424,114900,102470510,17720,17720,17720,17720,0
20250424,114800,102470510,17720,17720,17720,17720,6
20250424,114700,102364190,17720,17720,17720,17720,0
20250424,114600,102364190,17720,17730,17730,17720,11
20250424,114500,102169170,17740,17740,17740,17740,0
20250424,114400,102169170,17740,17740,17740,17740,26
20250424,114300,101707930,17750,17750,17750,17750,0
20250424,114200,101707930,17750,17750,17750,17750,0
20250424,114100,101707930,17750,17750,17750,17750,3
20250424,114000,101654680,17750,17750,17750,17750,0
20250424,113900,101654680,17750,17750,17750,17750,0
20250424,113800,101654680,17750,17750,17750,17750,0
20250424,113700,101654680,17750,17720,17760,17720,519
20250424,113600,92450930,17720,17720,17720,17720,0
20250424,113500,92450930,17720,17710,17720,17710,9
20250424,113400,92291480,17720,17720,17720,17720,0
20250424,113300,92291480,17720,17720,17720,17720,0
20250424,113200,92291480,17720,17720,17720,17720,0
20250424,113100,92291480,17720,17720,17720,17720,0
20250424,113000,92291480,17720,17710,17720,17710,33
20250424,112900,91707000,17710,17710,17710,17710,1
20250424,112800,91689290,17700,17700,17700,17700,0
20250424,112700,91689290,17700,17700,17700,17700,0
20250424,112600,91689290,17700,17700,17700,17700,1
20250424,112500,91671590,17710,17700,17710,17700,55
20250424,112400,90697780,17710,17710,17720,17710,12
20250424,112300,90485180,17710,17700,17710,17700,38
20250424,112200,89812440,17700,17710,17730,17700,36
20250424,112100,89174840,17710,17700,17710,17700,49
20250424,112000,88307290,17700,17700,17700,17700,3
20250424,111900,88254190,17700,17700,17700,17700,41
20250424,111800,87528490,17700,17700,17700,17700,4
20250424,111700,87457690,17700,17670,17700,17670,121
20250424,111600,85318970,17670,17670,17670,17670,0
20250424,111500,85318970,17670,17670,17670,17670,0
20250424,111400,85318970,17670,17670,17670,17670,37
20250424,111300,84665180,17670,17660,17670,17660,63
20250424,111200,83552470,17650,17650,17650,17650,1
20250424,111100,83534820,17650,17650,17650,17650,0
20250424,111000,83534820,17650,17660,17660,17650,117
20250424,110900,81468610,17660,17660,17660,17660,6
20250424,110800,81362650,17670,17660,17670,17660,54
20250424,110700,80408990,17660,17660,17660,17660,0
20250424,110600,80408990,17660,17660,17660,17660,101
20250424,110500,78625330,17670,17670,17670,17670,73
20250424,110400,77335420,17690,17690,17690,17690,18
20250424,110300,77017000,17690,17680,17690,17680,83
20250424,110200,75549240,17680,17670,17680,17670,48
20250424,110100,74700910,17680,17640,17680,17640,461
20250424,110000,66563630,17640,17650,17650,17640,29
20250424,105900,66052060,17660,17660,17660,17650,5
20250424,105800,65963770,17660,17660,17660,17660,0
20250424,105700,65963770,17660,17660,17660,17660,0
20250424,105600,65963770,17660,17660,17660,17660,0
20250424,105500,65963770,17660,17660,17660,17660,43
20250424,105400,65204390,17670,17670,17670,17670,0
20250424,105300,65204390,17670,17670,17670,17670,32
20250424,105200,64638950,17670,17670,17670,17670,0
20250424,105100,64638950,17670,17670,17670,17670,3
20250424,105000,64585940,17690,17690,17690,17690,0
20250424,104900,64585940,17690,17670,17690,17670,75
20250424,104800,63260670,17670,17660,17670,17660,2
20250424,104700,63225340,17660,17650,17660,17650,122
20250424,104600,61071450,17650,17650,17650,17650,0
20250424,104500,61071450,17650,17650,17650,17650,0
20250424,104400,61071450,17650,17650,17650,17650,0
20250424,104300,61071450,17650,17650,17650,17650,0
20250424,104200,61071450,17650,17640,17650,17640,166
20250424,104100,58141900,17640,17640,17640,17640,0
20250424,104000,58141900,17640,17640,17640,17640,0
20250424,103900,58141900,17640,17640,17640,17640,65
20250424,103800,56995300,17650,17650,17650,17650,0
20250424,103700,56995300,17650,17640,17650,17640,78
20250424,103600,55619350,17630,17630,17630,17630,0
20250424,103500,55619350,17630,17630,17630,17630,0
20250424,103400,55619350,17630,17630,17630,17630,0
20250424,103300,55619350,17630,17630,17630,17630,1
20250424,103200,55601720,17640,17640,17640,17640,0
20250424,103100,55601720,17640,17630,17640,17630,141
20250424,103000,53115840,17630,17630,17630,17630,0
20250424,102900,53115840,17630,17630,17630,17630,0
20250424,102800,53115840,17630,17630,17630,17630,1
20250424,102700,53098210,17630,17620,17630,17620,55
20250424,102600,52128790,17620,17620,17620,17620,2
20250424,102500,52093550,17620,17620,17620,17620,6
20250424,102400,51987830,17610,17610,17610,17610,25
20250424,102300,51547580,17610,17610,17610,17610,1
20250424,102200,51529970,17620,17620,17620,17620,0
20250424,102100,51529970,17620,17620,17620,17620,41
20250424,102000,50807550,17620,17610,17620,17610,3
20250424,101900,50754710,17600,17600,17600,17600,0
20250424,101800,50754710,17600,17600,17600,17600,0
20250424,101700,50754710,17600,17600,17600,17600,24
20250424,101600,50332310,17610,17620,17620,17610,28
20250424,101500,49839220,17620,17620,17620,17620,0
20250424,101400,49839220,17620,17620,17620,17620,3
20250424,101300,49786360,17620,17620,17620,17620,5
20250424,101200,49698260,17620,17620,17620,17600,225
20250424,101100,45735520,17630,17630,17630,17630,0
20250424,101000,45735520,17630,17630,17630,17630,1
20250424,100900,45717890,17630,17630,17630,17630,0
20250424,100800,45717890,17630,17630,17630,17630,1
20250424,100700,45700260,17630,17630,17630,17630,0
20250424,100600,45700260,17630,17630,17630,17630,1
20250424,100500,45682630,17630,17630,17630,17630,0
20250424,100400,45682630,17630,17630,17630,17630,6
20250424,100300,45576850,17630,17630,17630,17630,3
20250424,100200,45523960,17630,17630,17630,17630,70
20250424,100100,44289860,17630,17630,17630,17630,0
20250424,100000,44289860,17630,17630,17630,17630,2
20250424,095900,44254600,17620,17640,17640,17610,350
20250424,095800,38086300,17650,17650,17650,17650,0
20250424,095700,38086300,17650,17650,17650,17650,0
20250424,095600,38086300,17650,17650,17650,17650,0
20250424,095500,38086300,17650,17650,17650,17650,0
20250424,095400,38086300,17650,17650,17650,17650,0
20250424,095300,38086300,17650,17650,17660,17650,303
20250424,095200,32737960,17640,17640,17640,17640,12
20250424,095100,32526280,17640,17640,17640,17640,43
20250424,095000,31767760,17640,17640,17640,17640,7
20250424,094900,31644280,17640,17640,17640,17640,6
20250424,094800,31538440,17640,17640,17640,17640,23
20250424,094700,31132720,17650,17640,17650,17640,43
20250424,094600,30374190,17640,17640,17640,17640,0
20250424,094500,30374190,17640,17640,17640,17640,8
20250424,094400,30233070,17640,17640,17640,17640,4
20250424,094300,30162510,17640,17640,17640,17640,0
20250424,094200,30162510,17640,17640,17640,17640,0
20250424,094100,30162510,17640,17640,17640,17640,32
20250424,094000,29598030,17640,17640,17640,17640,28
20250424,093900,29104110,17640,17640,17640,17640,0
20250424,093800,29104110,17640,17630,17640,17630,31
20250424,093700,28557570,17630,17630,17640,17630,117
20250424,093600,26494840,17640,17640,17640,17640,9
20250424,093500,26336080,17650,17630,17650,17630,5
20250424,093400,26247850,17650,17620,17650,17620,15
20250424,093300,25983380,17620,17610,17620,17610,31
20250424,093200,25437460,17610,17610,17610,17610,5
20250424,093100,25349410,17610,17590,17610,17590,14
20250424,093000,25102980,17580,17590,17590,17580,18
20250424,092900,24786370,17590,17600,17600,17580,10
20250424,092800,24610500,17580,17610,17610,17580,440
20250424,092700,16866480,17610,17620,17620,17610,42
20250424,092600,16126850,17620,17620,17620,17620,63
20250424,092500,15016790,17610,17610,17610,17610,50
20250424,092400,14136290,17630,17650,17690,17630,238
20250424,092300,9935950,17650,17640,17650,17640,11
20250424,092200,9741810,17650,17650,17650,17630,90
20250424,092100,8154460,17650,17660,17660,17650,54
20250424,092000,7201350,17660,17670,17670,17660,39
20250424,091900,6512240,17690,17690,17690,17670,13
20250424,091800,6282390,17690,17680,17690,17680,17
20250424,091700,5981800,17680,17680,17680,17680,83
20250424,091600,4514360,17690,17690,17690,17690,9
20250424,091500,4355150,17690,17690,17690,17690,0
20250424,091400,4355150,17690,17690,17690,17690,0
20250424,091300,4355150,17690,17690,17690,17690,5
20250424,091200,4266700,17690,17690,17690,17690,6
20250424,091100,4160560,17690,17690,17690,17690,31
20250424,091000,3612170,17690,17690,17700,17680,54
20250424,090900,2656750,17700,17710,17710,17690,33
20250424,090800,2072640,17720,17670,17720,17670,50
20250424,090700,1187930,17720,17720,17720,17720,16
20250424,090600,904410,17720,17720,17720,17720,0
20250424,090500,904410,17720,17720,17720,17720,17
20250424,090400,603170,17730,17730,17730,17730,21
20250424,090300,230840,17740,17740,17740,17740,1
20250424,090200,213100,17750,17750,17750,17750,0
20250424,090100,213100,17750,17750,17750,17750,2
20250424,090000,177600,17760,17760,17760,17760,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183900 252615360 17730 17730 17730 17730 951
3 20250424 183800 252615360 17730 17730 17730 17730 0
4 20250424 183700 252615360 17730 17730 17730 17730 0
5 20250424 183600 252615360 17730 17730 17730 17730 0
6 20250424 183500 252615360 17730 17730 17730 17730 0
7 20250424 183400 252615360 17730 17730 17730 17730 0
8 20250424 183300 252615360 17730 17730 17730 17730 0
9 20250424 183200 252615360 17730 17730 17730 17730 0
10 20250424 183100 252615360 17730 17730 17730 17730 0
11 20250424 183000 252615360 17730 17730 17730 17730 0
12 20250424 182900 252615360 17730 17730 17730 17730 0
13 20250424 182800 252615360 17730 17730 17730 17730 0
14 20250424 182700 252615360 17730 17730 17730 17730 0
15 20250424 182600 252615360 17730 17730 17730 17730 0
16 20250424 182500 252615360 17730 17730 17730 17730 0
17 20250424 182400 252615360 17730 17730 17730 17730 0
18 20250424 182300 252615360 17730 17730 17730 17730 0
19 20250424 182200 252615360 17730 17730 17730 17730 0
20 20250424 182100 252615360 17730 17730 17730 17730 0
21 20250424 182000 252615360 17730 17730 17730 17730 0
22 20250424 181900 252615360 17730 17730 17730 17730 0
23 20250424 181800 252615360 17730 17730 17730 17730 0
24 20250424 181700 252615360 17730 17730 17730 17730 0
25 20250424 181600 252615360 17730 17730 17730 17730 0
26 20250424 181500 252615360 17730 17730 17730 17730 0
27 20250424 181400 252615360 17730 17730 17730 17730 0
28 20250424 181300 252615360 17730 17730 17730 17730 0
29 20250424 181200 252615360 17730 17730 17730 17730 0
30 20250424 181100 252615360 17730 17730 17730 17730 0
31 20250424 181000 252615360 17730 17730 17730 17730 0
32 20250424 180900 252615360 17730 17730 17730 17730 951
33 20250424 180800 252615360 17730 17730 17730 17730 0
34 20250424 180700 252615360 17730 17730 17730 17730 0
35 20250424 180600 252615360 17730 17730 17730 17730 0
36 20250424 180500 252615360 17730 17730 17730 17730 0
37 20250424 180400 252615360 17730 17730 17730 17730 0
38 20250424 180300 252615360 17730 17730 17730 17730 0
39 20250424 180200 252615360 17730 17730 17730 17730 0
40 20250424 180100 252615360 17730 17730 17730 17730 0
41 20250424 180000 252615360 17730 17730 17730 17730 0
42 20250424 175900 252615360 17730 17730 17730 17730 0
43 20250424 175800 252615360 17730 17730 17730 17730 0
44 20250424 175700 252615360 17730 17730 17730 17730 0
45 20250424 175600 252615360 17730 17730 17730 17730 0
46 20250424 175500 252615360 17730 17730 17730 17730 0
47 20250424 175400 252615360 17730 17730 17730 17730 0
48 20250424 175300 252615360 17730 17730 17730 17730 0
49 20250424 175200 252615360 17730 17730 17730 17730 0
50 20250424 175100 252615360 17730 17730 17730 17730 0
51 20250424 175000 252615360 17730 17730 17730 17730 0
52 20250424 174900 252615360 17730 17730 17730 17730 0
53 20250424 174800 252615360 17730 17730 17730 17730 0
54 20250424 174700 252615360 17730 17730 17730 17730 0
55 20250424 174600 252615360 17730 17730 17730 17730 0
56 20250424 174500 252615360 17730 17730 17730 17730 0
57 20250424 174400 252615360 17730 17730 17730 17730 0
58 20250424 174300 252615360 17730 17730 17730 17730 0
59 20250424 174200 252615360 17730 17730 17730 17730 0
60 20250424 174100 252615360 17730 17730 17730 17730 0
61 20250424 174000 252615360 17730 17730 17730 17730 0
62 20250424 173900 252615360 17730 17730 17730 17730 951
63 20250424 173800 252615360 17730 17730 17730 17730 0
64 20250424 173700 252615360 17730 17730 17730 17730 0
65 20250424 173600 252615360 17730 17730 17730 17730 0
66 20250424 173500 252615360 17730 17730 17730 17730 0
67 20250424 173400 252615360 17730 17730 17730 17730 0
68 20250424 173300 252615360 17730 17730 17730 17730 0
69 20250424 173200 252615360 17730 17730 17730 17730 0
70 20250424 173100 252615360 17730 17730 17730 17730 0
71 20250424 173000 252615360 17730 17730 17730 17730 0
72 20250424 172900 252615360 17730 17730 17730 17730 0
73 20250424 172800 252615360 17730 17730 17730 17730 0
74 20250424 172700 252615360 17730 17730 17730 17730 0
75 20250424 172600 252615360 17730 17730 17730 17730 0
76 20250424 172500 252615360 17730 17730 17730 17730 0
77 20250424 172400 252615360 17730 17730 17730 17730 0
78 20250424 172300 252615360 17730 17730 17730 17730 0
79 20250424 172200 252615360 17730 17730 17730 17730 0
80 20250424 172100 252615360 17730 17730 17730 17730 0
81 20250424 172000 252615360 17730 17730 17730 17730 0
82 20250424 171900 252615360 17730 17730 17730 17730 0
83 20250424 171800 252615360 17730 17730 17730 17730 0
84 20250424 171700 252615360 17730 17730 17730 17730 0
85 20250424 171600 252615360 17730 17730 17730 17730 0
86 20250424 171500 252615360 17730 17730 17730 17730 0
87 20250424 171400 252615360 17730 17730 17730 17730 0
88 20250424 171300 252615360 17730 17730 17730 17730 0
89 20250424 171200 252615360 17730 17730 17730 17730 0
90 20250424 171100 252615360 17730 17730 17730 17730 0
91 20250424 171000 252615360 17730 17730 17730 17730 0
92 20250424 170900 252615360 17730 17730 17730 17730 951
93 20250424 170800 252615360 17730 17730 17730 17730 0
94 20250424 170700 252615360 17730 17730 17730 17730 0
95 20250424 170600 252615360 17730 17730 17730 17730 0
96 20250424 170500 252615360 17730 17730 17730 17730 0
97 20250424 170400 252615360 17730 17730 17730 17730 0
98 20250424 170300 252615360 17730 17730 17730 17730 0
99 20250424 170200 252615360 17730 17730 17730 17730 0
100 20250424 170100 252615360 17730 17730 17730 17730 0
101 20250424 170000 252615360 17730 17730 17730 17730 0
102 20250424 165900 252615360 17730 17730 17730 17730 0
103 20250424 165800 252615360 17730 17730 17730 17730 0
104 20250424 165700 252615360 17730 17730 17730 17730 0
105 20250424 165600 252615360 17730 17730 17730 17730 0
106 20250424 165500 252615360 17730 17730 17730 17730 0
107 20250424 165400 252615360 17730 17730 17730 17730 0
108 20250424 165300 252615360 17730 17730 17730 17730 0
109 20250424 165200 252615360 17730 17730 17730 17730 0
110 20250424 165100 252615360 17730 17730 17730 17730 0
111 20250424 165000 252615360 17730 17730 17730 17730 0
112 20250424 164900 252615360 17730 17730 17730 17730 0
113 20250424 164800 252615360 17730 17730 17730 17730 0
114 20250424 164700 252615360 17730 17730 17730 17730 0
115 20250424 164600 252615360 17730 17730 17730 17730 0
116 20250424 164500 252615360 17730 17730 17730 17730 0
117 20250424 164400 252615360 17730 17730 17730 17730 0
118 20250424 164300 252615360 17730 17730 17730 17730 0
119 20250424 164200 252615360 17730 17730 17730 17730 0
120 20250424 164100 252615360 17730 17730 17730 17730 0
121 20250424 164000 252615360 17730 17730 17730 17730 0
122 20250424 163900 252615360 17730 17730 17730 17730 951
123 20250424 163800 252615360 17730 17730 17730 17730 0
124 20250424 163700 252615360 17730 17730 17730 17730 0
125 20250424 163600 252615360 17730 17730 17730 17730 0
126 20250424 163500 252615360 17730 17730 17730 17730 0
127 20250424 163400 252615360 17730 17730 17730 17730 0
128 20250424 163300 252615360 17730 17730 17730 17730 0
129 20250424 163200 252615360 17730 17730 17730 17730 0
130 20250424 163100 252615360 17730 17730 17730 17730 0
131 20250424 163000 252615360 17730 17730 17730 17730 0
132 20250424 162900 252615360 17730 17730 17730 17730 0
133 20250424 162800 252615360 17730 17730 17730 17730 0
134 20250424 162700 252615360 17730 17730 17730 17730 0
135 20250424 162600 252615360 17730 17730 17730 17730 0
136 20250424 162500 252615360 17730 17730 17730 17730 0
137 20250424 162400 252615360 17730 17730 17730 17730 0
138 20250424 162300 252615360 17730 17730 17730 17730 0
139 20250424 162200 252615360 17730 17730 17730 17730 0
140 20250424 162100 252615360 17730 17730 17730 17730 0
141 20250424 162000 252615360 17730 17730 17730 17730 0
142 20250424 161900 252615360 17730 17730 17730 17730 0
143 20250424 161800 252615360 17730 17730 17730 17730 0
144 20250424 161700 252615360 17730 17730 17730 17730 0
145 20250424 161600 252615360 17730 17730 17730 17730 0
146 20250424 161500 252615360 17730 17730 17730 17730 0
147 20250424 161400 252615360 17730 17730 17730 17730 0
148 20250424 161300 252615360 17730 17730 17730 17730 0
149 20250424 161200 252615360 17730 17730 17730 17730 0
150 20250424 161100 252615360 17730 17730 17730 17730 0
151 20250424 161000 252615360 17730 17730 17730 17730 0
152 20250424 160900 252615360 17730 17730 17730 17730 951
153 20250424 160800 252615360 17730 17730 17730 17730 0
154 20250424 160700 252615360 17730 17730 17730 17730 0
155 20250424 160600 252615360 17730 17730 17730 17730 0
156 20250424 160500 252615360 17730 17730 17730 17730 0
157 20250424 160400 252615360 17730 17730 17730 17730 0
158 20250424 160300 252615360 17730 17730 17730 17730 0
159 20250424 160200 252615360 17730 17730 17730 17730 0
160 20250424 160100 252615360 17730 17730 17730 17730 0
161 20250424 160000 252615360 17730 17730 17730 17730 0
162 20250424 155900 252615360 17730 17730 17730 17730 0
163 20250424 155800 252615360 17730 17730 17730 17730 0
164 20250424 155700 252615360 17730 17730 17730 17730 0
165 20250424 155600 252615360 17730 17730 17730 17730 0
166 20250424 155500 252615360 17730 17730 17730 17730 0
167 20250424 155400 252615360 17730 17730 17730 17730 0
168 20250424 155300 252615360 17730 17730 17730 17730 0
169 20250424 155200 252615360 17730 17730 17730 17730 0
170 20250424 155100 252615360 17730 17730 17730 17730 0
171 20250424 155000 252615360 17730 17730 17730 17730 0
172 20250424 154900 252615360 17730 17730 17730 17730 0
173 20250424 154800 252615360 17730 17730 17730 17730 0
174 20250424 154700 252615360 17730 17730 17730 17730 0
175 20250424 154600 252615360 17730 17730 17730 17730 0
176 20250424 154500 252615360 17730 17730 17730 17730 0
177 20250424 154400 252615360 17730 17730 17730 17730 0
178 20250424 154300 252615360 17730 17730 17730 17730 0
179 20250424 154200 252615360 17730 17730 17730 17730 0
180 20250424 154100 252615360 17730 17730 17730 17730 0
181 20250424 154000 252615360 17730 17730 17730 17730 0
182 20250424 153900 252615360 17730 17730 17730 17730 951
183 20250424 153800 252615360 17730 17730 17730 17730 0
184 20250424 153700 252615360 17730 17730 17730 17730 0
185 20250424 153600 252615360 17730 17730 17730 17730 0
186 20250424 153500 252615360 17730 17730 17730 17730 0
187 20250424 153400 252615360 17730 17730 17730 17730 0
188 20250424 153300 252615360 17730 17730 17730 17730 0
189 20250424 153200 252615360 17730 17730 17730 17730 0
190 20250424 153100 252615360 17730 17730 17730 17730 0
191 20250424 153000 252615360 17730 17730 17730 17730 951
192 20250424 152900 235754130 17730 17730 17730 17730 0
193 20250424 152800 235754130 17730 17730 17730 17730 0
194 20250424 152700 235754130 17730 17730 17730 17730 0
195 20250424 152600 235754130 17730 17730 17730 17730 0
196 20250424 152500 235754130 17730 17730 17730 17730 0
197 20250424 152400 235754130 17730 17730 17730 17730 0
198 20250424 152300 235754130 17730 17730 17730 17730 0
199 20250424 152200 235754130 17730 17730 17730 17730 0
200 20250424 152100 235754130 17730 17730 17730 17730 0
201 20250424 152000 235754130 17730 17730 17730 17730 0
202 20250424 151900 235754130 17730 17720 17730 17720 43
203 20250424 151800 234992000 17730 17700 17730 17700 111
204 20250424 151700 233026400 17700 17700 17700 17700 49
205 20250424 151600 232159100 17700 17710 17720 17700 325
206 20250424 151500 226405620 17710 17700 17710 17700 93
207 20250424 151400 224758610 17710 17710 17710 17710 0
208 20250424 151300 224758610 17710 17710 17710 17710 0
209 20250424 151200 224758610 17710 17710 17710 17710 29
210 20250424 151100 224245020 17720 17720 17720 17720 2
211 20250424 151000 224209580 17720 17710 17720 17710 3
212 20250424 150900 224156440 17720 17720 17720 17720 5
213 20250424 150800 224067840 17720 17720 17720 17720 0
214 20250424 150700 224067840 17720 17710 17720 17710 3
215 20250424 150600 224014690 17720 17720 17720 17720 31
216 20250424 150500 223465370 17710 17710 17710 17710 60
217 20250424 150400 222402770 17710 17710 17710 17710 16
218 20250424 150300 222119410 17720 17720 17720 17720 0
219 20250424 150200 222119410 17720 17720 17720 17720 0
220 20250424 150100 222119410 17720 17720 17720 17720 17
221 20250424 150000 221818170 17720 17720 17720 17720 18
222 20250424 145900 221499210 17720 17720 17720 17720 3
223 20250424 145800 221446050 17720 17710 17720 17710 8
224 20250424 145700 221304350 17700 17710 17710 17700 165
225 20250424 145600 218383360 17710 17700 17710 17700 288
226 20250424 145500 213285170 17700 17700 17700 17700 0
227 20250424 145400 213285170 17700 17700 17700 17700 0
228 20250424 145300 213285170 17700 17700 17700 17700 0
229 20250424 145200 213285170 17700 17700 17700 17700 4
230 20250424 145100 213214370 17700 17700 17700 17700 1
231 20250424 145000 213196670 17700 17700 17700 17700 33
232 20250424 144900 212612570 17680 17680 17680 17680 0
233 20250424 144800 212612570 17680 17680 17680 17680 0
234 20250424 144700 212612570 17680 17680 17680 17680 0
235 20250424 144600 212612570 17680 17680 17680 17680 79
236 20250424 144500 211215850 17670 17700 17700 17670 625
237 20250424 144400 200157770 17700 17700 17700 17700 98
238 20250424 144300 198423170 17700 17710 17710 17700 80
239 20250424 144200 197006970 17700 17700 17700 17700 30
240 20250424 144100 196475970 17710 17710 17710 17710 156
241 20250424 144000 193713210 17700 17700 17700 17700 150
242 20250424 143900 191058210 17690 17700 17700 17690 4
243 20250424 143800 190987420 17690 17690 17690 17690 10
244 20250424 143700 190810520 17700 17700 17700 17700 19
245 20250424 143600 190474220 17700 17710 17710 17700 63
246 20250424 143500 189359090 17710 17710 17710 17710 0
247 20250424 143400 189359090 17710 17710 17710 17710 0
248 20250424 143300 189359090 17710 17710 17710 17710 0
249 20250424 143200 189359090 17710 17710 17710 17710 1
250 20250424 143100 189341380 17710 17710 17710 17710 2
251 20250424 143000 189305960 17710 17710 17710 17710 73
252 20250424 142900 188013130 17700 17700 17700 17700 0
253 20250424 142800 188013130 17700 17700 17700 17700 0
254 20250424 142700 188013130 17700 17700 17700 17700 37
255 20250424 142600 187358230 17700 17690 17700 17690 3
256 20250424 142500 187305140 17710 17710 17710 17710 0
257 20250424 142400 187305140 17710 17710 17710 17710 0
258 20250424 142300 187305140 17710 17700 17710 17700 72
259 20250424 142200 186030720 17700 17700 17700 17700 1
260 20250424 142100 186013020 17700 17700 17700 17700 0
261 20250424 142000 186013020 17700 17700 17700 17700 0
262 20250424 141900 186013020 17700 17700 17700 17700 0
263 20250424 141800 186013020 17700 17700 17700 17700 0
264 20250424 141700 186013020 17700 17700 17700 17700 32
265 20250424 141600 185446620 17700 17700 17700 17700 17
266 20250424 141500 185145720 17700 17700 17700 17700 0
267 20250424 141400 185145720 17700 17700 17700 17700 0
268 20250424 141300 185145720 17700 17700 17700 17700 0
269 20250424 141200 185145720 17700 17700 17700 17700 1
270 20250424 141100 185128020 17700 17700 17700 17700 0
271 20250424 141000 185128020 17700 17700 17700 17700 0
272 20250424 140900 185128020 17700 17700 17700 17700 379
273 20250424 140800 178419720 17720 17720 17720 17720 0
274 20250424 140700 178419720 17720 17710 17720 17710 55
275 20250424 140600 177445580 17710 17710 17710 17710 201
276 20250424 140500 173885870 17710 17710 17710 17710 0
277 20250424 140400 173885870 17710 17720 17720 17710 8
278 20250424 140300 173744120 17720 17720 17720 17720 0
279 20250424 140200 173744120 17720 17720 17720 17720 8
280 20250424 140100 173602360 17720 17720 17720 17720 4
281 20250424 140000 173531480 17720 17720 17720 17720 41
282 20250424 135900 172804960 17720 17720 17720 17720 4
283 20250424 135800 172734080 17720 17720 17720 17720 0
284 20250424 135700 172734080 17720 17720 17720 17720 2
285 20250424 135600 172698640 17720 17720 17720 17720 0
286 20250424 135500 172698640 17720 17720 17720 17720 34
287 20250424 135400 172096160 17720 17720 17720 17720 5
288 20250424 135300 172007560 17720 17720 17720 17720 0
289 20250424 135200 172007560 17720 17720 17720 17720 1
290 20250424 135100 171989840 17720 17720 17720 17720 44
291 20250424 135000 171210160 17720 17720 17720 17720 1
292 20250424 134900 171192440 17720 17720 17720 17720 0
293 20250424 134800 171192440 17720 17720 17720 17720 0
294 20250424 134700 171192440 17720 17710 17720 17710 9
295 20250424 134600 171032970 17710 17720 17720 17710 3
296 20250424 134500 170979830 17710 17710 17710 17710 57
297 20250424 134400 169970360 17700 17710 17710 17700 40
298 20250424 134300 169262340 17710 17710 17710 17710 2
299 20250424 134200 169226920 17710 17710 17710 17710 2
300 20250424 134100 169191500 17700 17700 17700 17700 11
301 20250424 134000 168996800 17710 17710 17710 17710 0
302 20250424 133900 168996800 17710 17710 17710 17710 9
303 20250424 133800 168837410 17700 17700 17700 17700 0
304 20250424 133700 168837410 17700 17700 17700 17700 41
305 20250424 133600 168111710 17700 17700 17700 17700 115
306 20250424 133500 166076210 17710 17710 17710 17710 0
307 20250424 133400 166076210 17710 17710 17710 17710 2
308 20250424 133300 166040790 17700 17700 17700 17700 1
309 20250424 133200 166023090 17710 17710 17710 17710 1
310 20250424 133100 166005380 17710 17710 17710 17710 1
311 20250424 133000 165987670 17700 17700 17700 17700 0
312 20250424 132900 165987670 17700 17700 17700 17700 2
313 20250424 132800 165952270 17700 17700 17700 17700 7
314 20250424 132700 165828370 17700 17710 17710 17700 30
315 20250424 132600 165297180 17710 17710 17710 17710 56
316 20250424 132500 164305420 17720 17720 17720 17720 1
317 20250424 132400 164287700 17720 17720 17720 17720 1
318 20250424 132300 164269980 17720 17720 17720 17720 6
319 20250424 132200 164163660 17720 17720 17720 17720 0
320 20250424 132100 164163660 17720 17720 17720 17720 0
321 20250424 132000 164163660 17720 17710 17720 17710 11
322 20250424 131900 163968840 17720 17720 17720 17720 16
323 20250424 131800 163685320 17720 17720 17720 17720 1
324 20250424 131700 163667600 17730 17730 17730 17730 45
325 20250424 131600 162869750 17740 17740 17740 17740 0
326 20250424 131500 162869750 17740 17730 17740 17730 36
327 20250424 131400 162231440 17730 17740 17740 17730 336
328 20250424 131300 156271170 17750 17740 17750 17740 69
329 20250424 131200 155046440 17740 17740 17740 17740 1
330 20250424 131100 155028700 17750 17750 17750 17750 9
331 20250424 131000 154868950 17750 17750 17750 17750 0
332 20250424 130900 154868950 17750 17750 17750 17750 0
333 20250424 130800 154868950 17750 17750 17750 17750 0
334 20250424 130700 154868950 17750 17750 17750 17750 0
335 20250424 130600 154868950 17750 17750 17750 17750 0
336 20250424 130500 154868950 17750 17750 17750 17750 0
337 20250424 130400 154868950 17750 17740 17750 17740 131
338 20250424 130300 152544290 17740 17740 17740 17740 20
339 20250424 130200 152189490 17740 17730 17740 17730 47
340 20250424 130100 151356170 17730 17730 17730 17730 0
341 20250424 130000 151356170 17730 17730 17730 17730 0
342 20250424 125900 151356170 17730 17730 17730 17730 0
343 20250424 125800 151356170 17730 17730 17730 17730 0
344 20250424 125700 151356170 17730 17720 17730 17720 18
345 20250424 125600 151037180 17730 17730 17730 17730 2
346 20250424 125500 151001720 17720 17720 17720 17720 18
347 20250424 125400 150682760 17730 17730 17730 17730 41
348 20250424 125300 149955830 17740 17740 17740 17740 0
349 20250424 125200 149955830 17740 17740 17740 17740 7
350 20250424 125100 149831650 17730 17730 17730 17730 0
351 20250424 125000 149831650 17730 17730 17730 17730 1
352 20250424 124900 149813920 17730 17730 17730 17730 1
353 20250424 124800 149796190 17730 17730 17730 17730 32
354 20250424 124700 149228830 17740 17740 17740 17740 2
355 20250424 124600 149193350 17740 17740 17740 17740 0
356 20250424 124500 149193350 17740 17740 17740 17740 0
357 20250424 124400 149193350 17740 17740 17740 17740 0
358 20250424 124300 149193350 17740 17740 17740 17740 11
359 20250424 124200 148998210 17740 17740 17740 17740 0
360 20250424 124100 148998210 17740 17740 17740 17740 0
361 20250424 124000 148998210 17740 17740 17750 17740 7
362 20250424 123900 148874010 17750 17740 17750 17740 75
363 20250424 123800 147543490 17740 17740 17740 17740 0
364 20250424 123700 147543490 17740 17740 17740 17740 0
365 20250424 123600 147543490 17740 17740 17740 17740 1
366 20250424 123500 147525750 17750 17750 17750 17750 0
367 20250424 123400 147525750 17750 17750 17750 17750 10
368 20250424 123300 147348250 17750 17750 17750 17750 1
369 20250424 123200 147330500 17750 17750 17750 17750 9
370 20250424 123100 147170750 17760 17750 17760 17750 85
371 20250424 123000 145661860 17760 17760 17760 17760 0
372 20250424 122900 145661860 17760 17760 17760 17760 12
373 20250424 122800 145448740 17760 17760 17760 17760 5
374 20250424 122700 145359940 17770 17770 17770 17770 10
375 20250424 122600 145182240 17760 17760 17760 17760 0
376 20250424 122500 145182240 17760 17760 17760 17760 10
377 20250424 122400 145004640 17760 17760 17760 17760 23
378 20250424 122300 144596160 17760 17760 17760 17760 82
379 20250424 122200 143139840 17750 17750 17750 17750 1
380 20250424 122100 143122090 17750 17760 17760 17750 31
381 20250424 122000 142571630 17760 17740 17760 17740 461
382 20250424 121900 134391710 17730 17730 17730 17720 44
383 20250424 121800 133611600 17730 17730 17730 17730 10
384 20250424 121700 133434300 17730 17730 17730 17730 70
385 20250424 121600 132193200 17730 17730 17730 17730 0
386 20250424 121500 132193200 17730 17720 17730 17720 44
387 20250424 121400 131413320 17720 17720 17720 17720 10
388 20250424 121300 131236120 17730 17730 17730 17720 76
389 20250424 121200 129888650 17740 17740 17740 17740 0
390 20250424 121100 129888650 17740 17740 17740 17740 20
391 20250424 121000 129533850 17740 17740 17740 17740 0
392 20250424 120900 129533850 17740 17750 17750 17730 69
393 20250424 120800 128309370 17750 17740 17750 17740 59
394 20250424 120700 127262510 17750 17745 17750 17740 203
395 20250424 120600 123661160 17740 17740 17740 17740 0
396 20250424 120500 123661160 17740 17740 17740 17740 0
397 20250424 120400 123661160 17740 17740 17740 17740 0
398 20250424 120300 123661160 17740 17740 17740 17740 1
399 20250424 120200 123643420 17740 17740 17740 17740 0
400 20250424 120100 123643420 17740 17740 17740 17740 28
401 20250424 120000 123146700 17750 17750 17750 17740 321
402 20250424 115900 117448960 17770 17770 17770 17770 0
403 20250424 115800 117448960 17770 17770 17770 17770 0
404 20250424 115700 117448960 17770 17760 17770 17760 68
405 20250424 115600 116241260 17770 17760 17770 17760 68
406 20250424 115500 115033570 17760 17750 17760 17750 17
407 20250424 115400 114731660 17760 17760 17760 17760 12
408 20250424 115300 114518540 17770 17750 17770 17750 303
409 20250424 115200 109138540 17750 17750 17750 17750 0
410 20250424 115100 109138540 17750 17750 17750 17750 0
411 20250424 115000 109138540 17750 17720 17750 17720 376
412 20250424 114900 102470510 17720 17720 17720 17720 0
413 20250424 114800 102470510 17720 17720 17720 17720 6
414 20250424 114700 102364190 17720 17720 17720 17720 0
415 20250424 114600 102364190 17720 17730 17730 17720 11
416 20250424 114500 102169170 17740 17740 17740 17740 0
417 20250424 114400 102169170 17740 17740 17740 17740 26
418 20250424 114300 101707930 17750 17750 17750 17750 0
419 20250424 114200 101707930 17750 17750 17750 17750 0
420 20250424 114100 101707930 17750 17750 17750 17750 3
421 20250424 114000 101654680 17750 17750 17750 17750 0
422 20250424 113900 101654680 17750 17750 17750 17750 0
423 20250424 113800 101654680 17750 17750 17750 17750 0
424 20250424 113700 101654680 17750 17720 17760 17720 519
425 20250424 113600 92450930 17720 17720 17720 17720 0
426 20250424 113500 92450930 17720 17710 17720 17710 9
427 20250424 113400 92291480 17720 17720 17720 17720 0
428 20250424 113300 92291480 17720 17720 17720 17720 0
429 20250424 113200 92291480 17720 17720 17720 17720 0
430 20250424 113100 92291480 17720 17720 17720 17720 0
431 20250424 113000 92291480 17720 17710 17720 17710 33
432 20250424 112900 91707000 17710 17710 17710 17710 1
433 20250424 112800 91689290 17700 17700 17700 17700 0
434 20250424 112700 91689290 17700 17700 17700 17700 0
435 20250424 112600 91689290 17700 17700 17700 17700 1
436 20250424 112500 91671590 17710 17700 17710 17700 55
437 20250424 112400 90697780 17710 17710 17720 17710 12
438 20250424 112300 90485180 17710 17700 17710 17700 38
439 20250424 112200 89812440 17700 17710 17730 17700 36
440 20250424 112100 89174840 17710 17700 17710 17700 49
441 20250424 112000 88307290 17700 17700 17700 17700 3
442 20250424 111900 88254190 17700 17700 17700 17700 41
443 20250424 111800 87528490 17700 17700 17700 17700 4
444 20250424 111700 87457690 17700 17670 17700 17670 121
445 20250424 111600 85318970 17670 17670 17670 17670 0
446 20250424 111500 85318970 17670 17670 17670 17670 0
447 20250424 111400 85318970 17670 17670 17670 17670 37
448 20250424 111300 84665180 17670 17660 17670 17660 63
449 20250424 111200 83552470 17650 17650 17650 17650 1
450 20250424 111100 83534820 17650 17650 17650 17650 0
451 20250424 111000 83534820 17650 17660 17660 17650 117
452 20250424 110900 81468610 17660 17660 17660 17660 6
453 20250424 110800 81362650 17670 17660 17670 17660 54
454 20250424 110700 80408990 17660 17660 17660 17660 0
455 20250424 110600 80408990 17660 17660 17660 17660 101
456 20250424 110500 78625330 17670 17670 17670 17670 73
457 20250424 110400 77335420 17690 17690 17690 17690 18
458 20250424 110300 77017000 17690 17680 17690 17680 83
459 20250424 110200 75549240 17680 17670 17680 17670 48
460 20250424 110100 74700910 17680 17640 17680 17640 461
461 20250424 110000 66563630 17640 17650 17650 17640 29
462 20250424 105900 66052060 17660 17660 17660 17650 5
463 20250424 105800 65963770 17660 17660 17660 17660 0
464 20250424 105700 65963770 17660 17660 17660 17660 0
465 20250424 105600 65963770 17660 17660 17660 17660 0
466 20250424 105500 65963770 17660 17660 17660 17660 43
467 20250424 105400 65204390 17670 17670 17670 17670 0
468 20250424 105300 65204390 17670 17670 17670 17670 32
469 20250424 105200 64638950 17670 17670 17670 17670 0
470 20250424 105100 64638950 17670 17670 17670 17670 3
471 20250424 105000 64585940 17690 17690 17690 17690 0
472 20250424 104900 64585940 17690 17670 17690 17670 75
473 20250424 104800 63260670 17670 17660 17670 17660 2
474 20250424 104700 63225340 17660 17650 17660 17650 122
475 20250424 104600 61071450 17650 17650 17650 17650 0
476 20250424 104500 61071450 17650 17650 17650 17650 0
477 20250424 104400 61071450 17650 17650 17650 17650 0
478 20250424 104300 61071450 17650 17650 17650 17650 0
479 20250424 104200 61071450 17650 17640 17650 17640 166
480 20250424 104100 58141900 17640 17640 17640 17640 0
481 20250424 104000 58141900 17640 17640 17640 17640 0
482 20250424 103900 58141900 17640 17640 17640 17640 65
483 20250424 103800 56995300 17650 17650 17650 17650 0
484 20250424 103700 56995300 17650 17640 17650 17640 78
485 20250424 103600 55619350 17630 17630 17630 17630 0
486 20250424 103500 55619350 17630 17630 17630 17630 0
487 20250424 103400 55619350 17630 17630 17630 17630 0
488 20250424 103300 55619350 17630 17630 17630 17630 1
489 20250424 103200 55601720 17640 17640 17640 17640 0
490 20250424 103100 55601720 17640 17630 17640 17630 141
491 20250424 103000 53115840 17630 17630 17630 17630 0
492 20250424 102900 53115840 17630 17630 17630 17630 0
493 20250424 102800 53115840 17630 17630 17630 17630 1
494 20250424 102700 53098210 17630 17620 17630 17620 55
495 20250424 102600 52128790 17620 17620 17620 17620 2
496 20250424 102500 52093550 17620 17620 17620 17620 6
497 20250424 102400 51987830 17610 17610 17610 17610 25
498 20250424 102300 51547580 17610 17610 17610 17610 1
499 20250424 102200 51529970 17620 17620 17620 17620 0
500 20250424 102100 51529970 17620 17620 17620 17620 41
501 20250424 102000 50807550 17620 17610 17620 17610 3
502 20250424 101900 50754710 17600 17600 17600 17600 0
503 20250424 101800 50754710 17600 17600 17600 17600 0
504 20250424 101700 50754710 17600 17600 17600 17600 24
505 20250424 101600 50332310 17610 17620 17620 17610 28
506 20250424 101500 49839220 17620 17620 17620 17620 0
507 20250424 101400 49839220 17620 17620 17620 17620 3
508 20250424 101300 49786360 17620 17620 17620 17620 5
509 20250424 101200 49698260 17620 17620 17620 17600 225
510 20250424 101100 45735520 17630 17630 17630 17630 0
511 20250424 101000 45735520 17630 17630 17630 17630 1
512 20250424 100900 45717890 17630 17630 17630 17630 0
513 20250424 100800 45717890 17630 17630 17630 17630 1
514 20250424 100700 45700260 17630 17630 17630 17630 0
515 20250424 100600 45700260 17630 17630 17630 17630 1
516 20250424 100500 45682630 17630 17630 17630 17630 0
517 20250424 100400 45682630 17630 17630 17630 17630 6
518 20250424 100300 45576850 17630 17630 17630 17630 3
519 20250424 100200 45523960 17630 17630 17630 17630 70
520 20250424 100100 44289860 17630 17630 17630 17630 0
521 20250424 100000 44289860 17630 17630 17630 17630 2
522 20250424 095900 44254600 17620 17640 17640 17610 350
523 20250424 095800 38086300 17650 17650 17650 17650 0
524 20250424 095700 38086300 17650 17650 17650 17650 0
525 20250424 095600 38086300 17650 17650 17650 17650 0
526 20250424 095500 38086300 17650 17650 17650 17650 0
527 20250424 095400 38086300 17650 17650 17650 17650 0
528 20250424 095300 38086300 17650 17650 17660 17650 303
529 20250424 095200 32737960 17640 17640 17640 17640 12
530 20250424 095100 32526280 17640 17640 17640 17640 43
531 20250424 095000 31767760 17640 17640 17640 17640 7
532 20250424 094900 31644280 17640 17640 17640 17640 6
533 20250424 094800 31538440 17640 17640 17640 17640 23
534 20250424 094700 31132720 17650 17640 17650 17640 43
535 20250424 094600 30374190 17640 17640 17640 17640 0
536 20250424 094500 30374190 17640 17640 17640 17640 8
537 20250424 094400 30233070 17640 17640 17640 17640 4
538 20250424 094300 30162510 17640 17640 17640 17640 0
539 20250424 094200 30162510 17640 17640 17640 17640 0
540 20250424 094100 30162510 17640 17640 17640 17640 32
541 20250424 094000 29598030 17640 17640 17640 17640 28
542 20250424 093900 29104110 17640 17640 17640 17640 0
543 20250424 093800 29104110 17640 17630 17640 17630 31
544 20250424 093700 28557570 17630 17630 17640 17630 117
545 20250424 093600 26494840 17640 17640 17640 17640 9
546 20250424 093500 26336080 17650 17630 17650 17630 5
547 20250424 093400 26247850 17650 17620 17650 17620 15
548 20250424 093300 25983380 17620 17610 17620 17610 31
549 20250424 093200 25437460 17610 17610 17610 17610 5
550 20250424 093100 25349410 17610 17590 17610 17590 14
551 20250424 093000 25102980 17580 17590 17590 17580 18
552 20250424 092900 24786370 17590 17600 17600 17580 10
553 20250424 092800 24610500 17580 17610 17610 17580 440
554 20250424 092700 16866480 17610 17620 17620 17610 42
555 20250424 092600 16126850 17620 17620 17620 17620 63
556 20250424 092500 15016790 17610 17610 17610 17610 50
557 20250424 092400 14136290 17630 17650 17690 17630 238
558 20250424 092300 9935950 17650 17640 17650 17640 11
559 20250424 092200 9741810 17650 17650 17650 17630 90
560 20250424 092100 8154460 17650 17660 17660 17650 54
561 20250424 092000 7201350 17660 17670 17670 17660 39
562 20250424 091900 6512240 17690 17690 17690 17670 13
563 20250424 091800 6282390 17690 17680 17690 17680 17
564 20250424 091700 5981800 17680 17680 17680 17680 83
565 20250424 091600 4514360 17690 17690 17690 17690 9
566 20250424 091500 4355150 17690 17690 17690 17690 0
567 20250424 091400 4355150 17690 17690 17690 17690 0
568 20250424 091300 4355150 17690 17690 17690 17690 5
569 20250424 091200 4266700 17690 17690 17690 17690 6
570 20250424 091100 4160560 17690 17690 17690 17690 31
571 20250424 091000 3612170 17690 17690 17700 17680 54
572 20250424 090900 2656750 17700 17710 17710 17690 33
573 20250424 090800 2072640 17720 17670 17720 17670 50
574 20250424 090700 1187930 17720 17720 17720 17720 16
575 20250424 090600 904410 17720 17720 17720 17720 0
576 20250424 090500 904410 17720 17720 17720 17720 17
577 20250424 090400 603170 17730 17730 17730 17730 21
578 20250424 090300 230840 17740 17740 17740 17740 1
579 20250424 090200 213100 17750 17750 17750 17750 0
580 20250424 090100 213100 17750 17750 17750 17750 2
581 20250424 090000 177600 17760 17760 17760 17760 10