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

617
049630/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191500,1147469504,861,861,861,861,10548
20250424,191400,1147469504,861,861,861,861,0
20250424,191300,1147469504,861,861,861,861,0
20250424,191200,1147469504,861,861,861,861,0
20250424,191100,1147469504,861,861,861,861,0
20250424,191000,1147469504,861,861,861,861,0
20250424,190900,1147469504,861,861,861,861,0
20250424,190800,1147469504,861,861,861,861,0
20250424,190700,1147469504,861,861,861,861,0
20250424,190600,1147469504,861,861,861,861,0
20250424,190500,1147469504,861,861,861,861,0
20250424,190400,1147469504,861,861,861,861,0
20250424,190300,1147469504,861,861,861,861,0
20250424,190200,1147469504,861,861,861,861,0
20250424,190100,1147469504,861,861,861,861,0
20250424,190000,1147469504,861,861,861,861,0
20250424,185900,1147469504,861,861,861,861,0
20250424,185800,1147469504,861,861,861,861,0
20250424,185700,1147469504,861,861,861,861,0
20250424,185600,1147469504,861,861,861,861,0
20250424,185500,1147469504,861,861,861,861,0
20250424,185400,1147469504,861,861,861,861,0
20250424,185300,1147469504,861,861,861,861,0
20250424,185200,1147469504,861,861,861,861,0
20250424,185100,1147469504,861,861,861,861,0
20250424,185000,1147469504,861,861,861,861,0
20250424,184900,1147469504,861,861,861,861,0
20250424,184800,1147469504,861,861,861,861,0
20250424,184700,1147469504,861,861,861,861,0
20250424,184600,1147469504,861,861,861,861,0
20250424,184500,1147469504,861,861,861,861,10548
20250424,184400,1147469504,861,861,861,861,0
20250424,184300,1147469504,861,861,861,861,0
20250424,184200,1147469504,861,861,861,861,0
20250424,184100,1147469504,861,861,861,861,0
20250424,184000,1147469504,861,861,861,861,0
20250424,183900,1147469504,861,861,861,861,0
20250424,183800,1147469504,861,861,861,861,0
20250424,183700,1147469504,861,861,861,861,0
20250424,183600,1147469504,861,861,861,861,0
20250424,183500,1147469504,861,861,861,861,0
20250424,183400,1147469504,861,861,861,861,0
20250424,183300,1147469504,861,861,861,861,0
20250424,183200,1147469504,861,861,861,861,0
20250424,183100,1147469504,861,861,861,861,0
20250424,183000,1147469504,861,861,861,861,0
20250424,182900,1147469504,861,861,861,861,0
20250424,182800,1147469504,861,861,861,861,0
20250424,182700,1147469504,861,861,861,861,0
20250424,182600,1147469504,861,861,861,861,0
20250424,182500,1147469504,861,861,861,861,0
20250424,182400,1147469504,861,861,861,861,0
20250424,182300,1147469504,861,861,861,861,0
20250424,182200,1147469504,861,861,861,861,0
20250424,182100,1147469504,861,861,861,861,0
20250424,182000,1147469504,861,861,861,861,0
20250424,181900,1147469504,861,861,861,861,0
20250424,181800,1147469504,861,861,861,861,0
20250424,181700,1147469504,861,861,861,861,0
20250424,181600,1147469504,861,861,861,861,0
20250424,181500,1147469504,861,861,861,861,10548
20250424,181400,1147469504,861,861,861,861,0
20250424,181300,1147469504,861,861,861,861,0
20250424,181200,1147469504,861,861,861,861,0
20250424,181100,1147469504,861,861,861,861,0
20250424,181000,1147469504,861,861,861,861,0
20250424,180900,1147469504,861,861,861,861,0
20250424,180800,1147469504,861,861,861,861,0
20250424,180700,1147469504,861,861,861,861,0
20250424,180600,1147469504,861,861,861,861,0
20250424,180500,1147469504,861,861,861,861,0
20250424,180400,1147469504,861,861,861,861,0
20250424,180300,1147469504,861,861,861,861,0
20250424,180200,1147469504,861,861,861,861,0
20250424,180100,1147469504,861,861,861,861,0
20250424,180000,1147469504,861,861,861,861,0
20250424,175900,1147469504,861,861,861,861,0
20250424,175800,1147469504,861,861,861,861,0
20250424,175700,1147469504,861,861,861,861,0
20250424,175600,1147469504,861,861,861,861,0
20250424,175500,1147469504,861,861,861,861,0
20250424,175400,1147469504,861,861,861,861,0
20250424,175300,1147469504,861,861,861,861,0
20250424,175200,1147469504,861,861,861,861,0
20250424,175100,1147469504,861,861,861,861,0
20250424,175000,1147469504,861,861,861,861,0
20250424,174900,1147469504,861,861,861,861,0
20250424,174800,1147469504,861,861,861,861,0
20250424,174700,1147469504,861,861,861,861,0
20250424,174600,1147469504,861,861,861,861,0
20250424,174500,1147469504,861,861,861,861,10548
20250424,174400,1147469504,861,861,861,861,0
20250424,174300,1147469504,861,861,861,861,0
20250424,174200,1147469504,861,861,861,861,0
20250424,174100,1147469504,861,861,861,861,0
20250424,174000,1147469504,861,861,861,861,0
20250424,173900,1147469504,861,861,861,861,0
20250424,173800,1147469504,861,861,861,861,0
20250424,173700,1147469504,861,861,861,861,0
20250424,173600,1147469504,861,861,861,861,0
20250424,173500,1147469504,861,861,861,861,0
20250424,173400,1147469504,861,861,861,861,0
20250424,173300,1147469504,861,861,861,861,0
20250424,173200,1147469504,861,861,861,861,0
20250424,173100,1147469504,861,861,861,861,0
20250424,173000,1147469504,861,861,861,861,0
20250424,172900,1147469504,861,861,861,861,0
20250424,172800,1147469504,861,861,861,861,0
20250424,172700,1147469504,861,861,861,861,0
20250424,172600,1147469504,861,861,861,861,0
20250424,172500,1147469504,861,861,861,861,0
20250424,172400,1147469504,861,861,861,861,0
20250424,172300,1147469504,861,861,861,861,0
20250424,172200,1147469504,861,861,861,861,0
20250424,172100,1147469504,861,861,861,861,0
20250424,172000,1147469504,861,861,861,861,0
20250424,171900,1147469504,861,861,861,861,0
20250424,171800,1147469504,861,861,861,861,0
20250424,171700,1147469504,861,861,861,861,0
20250424,171600,1147469504,861,861,861,861,0
20250424,171500,1147469504,861,861,861,861,10548
20250424,171400,1147469504,861,861,861,861,0
20250424,171300,1147469504,861,861,861,861,0
20250424,171200,1147469504,861,861,861,861,0
20250424,171100,1147469504,861,861,861,861,0
20250424,171000,1147469504,861,861,861,861,0
20250424,170900,1147469504,861,861,861,861,0
20250424,170800,1147469504,861,861,861,861,0
20250424,170700,1147469504,861,861,861,861,0
20250424,170600,1147469504,861,861,861,861,0
20250424,170500,1147469504,861,861,861,861,0
20250424,170400,1147469504,861,861,861,861,0
20250424,170300,1147469504,861,861,861,861,0
20250424,170200,1147469504,861,861,861,861,0
20250424,170100,1147469504,861,861,861,861,0
20250424,170000,1147469504,861,861,861,861,0
20250424,165900,1147469504,861,861,861,861,0
20250424,165800,1147469504,861,861,861,861,0
20250424,165700,1147469504,861,861,861,861,0
20250424,165600,1147469504,861,861,861,861,0
20250424,165500,1147469504,861,861,861,861,0
20250424,165400,1147469504,861,861,861,861,0
20250424,165300,1147469504,861,861,861,861,0
20250424,165200,1147469504,861,861,861,861,0
20250424,165100,1147469504,861,861,861,861,0
20250424,165000,1147469504,861,861,861,861,0
20250424,164900,1147469504,861,861,861,861,0
20250424,164800,1147469504,861,861,861,861,0
20250424,164700,1147469504,861,861,861,861,0
20250424,164600,1147469504,861,861,861,861,0
20250424,164500,1147469504,861,861,861,861,10548
20250424,164400,1147469504,861,861,861,861,0
20250424,164300,1147469504,861,861,861,861,0
20250424,164200,1147469504,861,861,861,861,0
20250424,164100,1147469504,861,861,861,861,0
20250424,164000,1147469504,861,861,861,861,0
20250424,163900,1147469504,861,861,861,861,0
20250424,163800,1147469504,861,861,861,861,0
20250424,163700,1147469504,861,861,861,861,0
20250424,163600,1147469504,861,861,861,861,0
20250424,163500,1147469504,861,861,861,861,0
20250424,163400,1147469504,861,861,861,861,0
20250424,163300,1147469504,861,861,861,861,0
20250424,163200,1147469504,861,861,861,861,0
20250424,163100,1147469504,861,861,861,861,0
20250424,163000,1147469504,861,861,861,861,0
20250424,162900,1147469504,861,861,861,861,0
20250424,162800,1147469504,861,861,861,861,0
20250424,162700,1147469504,861,861,861,861,0
20250424,162600,1147469504,861,861,861,861,0
20250424,162500,1147469504,861,861,861,861,0
20250424,162400,1147469504,861,861,861,861,0
20250424,162300,1147469504,861,861,861,861,0
20250424,162200,1147469504,861,861,861,861,0
20250424,162100,1147469504,861,861,861,861,0
20250424,162000,1147469504,861,861,861,861,0
20250424,161900,1147469504,861,861,861,861,0
20250424,161800,1147469504,861,861,861,861,0
20250424,161700,1147469504,861,861,861,861,0
20250424,161600,1147469504,861,861,861,861,0
20250424,161500,1147469504,861,861,861,861,10548
20250424,161400,1147469504,861,861,861,861,0
20250424,161300,1147469504,861,861,861,861,0
20250424,161200,1147469504,861,861,861,861,0
20250424,161100,1147469504,861,861,861,861,0
20250424,161000,1147469504,861,861,861,861,0
20250424,160900,1147469504,861,861,861,861,0
20250424,160800,1147469504,861,861,861,861,0
20250424,160700,1147469504,861,861,861,861,0
20250424,160600,1147469504,861,861,861,861,0
20250424,160500,1147469504,861,861,861,861,0
20250424,160400,1147469504,861,861,861,861,0
20250424,160300,1147469504,861,861,861,861,0
20250424,160200,1147469504,861,861,861,861,0
20250424,160100,1147469504,861,861,861,861,0
20250424,160000,1147469504,861,861,861,861,0
20250424,155900,1147469504,861,861,861,861,0
20250424,155800,1147469504,861,861,861,861,0
20250424,155700,1147469504,861,861,861,861,0
20250424,155600,1147469504,861,861,861,861,0
20250424,155500,1147469504,861,861,861,861,0
20250424,155400,1147469504,861,861,861,861,0
20250424,155300,1147469504,861,861,861,861,0
20250424,155200,1147469504,861,861,861,861,0
20250424,155100,1147469504,861,861,861,861,0
20250424,155000,1147469504,861,861,861,861,0
20250424,154900,1147469504,861,861,861,861,0
20250424,154800,1147469504,861,861,861,861,0
20250424,154700,1147469504,861,861,861,861,0
20250424,154600,1147469504,861,861,861,861,0
20250424,154500,1147469504,861,861,861,861,10548
20250424,154400,1147469504,861,861,861,861,0
20250424,154300,1147469504,861,861,861,861,0
20250424,154200,1147469504,861,861,861,861,0
20250424,154100,1147469504,861,861,861,861,0
20250424,154000,1147469504,861,861,861,861,0
20250424,153900,1147469504,861,861,861,861,0
20250424,153800,1147469504,861,861,861,861,0
20250424,153700,1147469504,861,861,861,861,0
20250424,153600,1147469504,861,861,861,861,0
20250424,153500,1147469504,861,861,861,861,0
20250424,153400,1147469504,861,861,861,861,0
20250424,153300,1147469504,861,861,861,861,0
20250424,153200,1147469504,861,861,861,861,0
20250424,153100,1147469504,861,861,861,861,0
20250424,153000,1147469504,861,861,861,861,10548
20250424,152900,1138387676,858,858,858,858,0
20250424,152800,1138387676,858,858,858,858,0
20250424,152700,1138387676,858,858,858,858,0
20250424,152600,1138387676,858,858,858,858,0
20250424,152500,1138387676,858,858,858,858,0
20250424,152400,1138387676,858,858,858,858,0
20250424,152300,1138387676,858,858,858,858,0
20250424,152200,1138387676,858,858,858,858,0
20250424,152100,1138387676,858,858,858,858,0
20250424,152000,1138387676,858,858,858,858,0
20250424,151900,1138387676,858,858,858,857,2505
20250424,151800,1136238885,858,858,858,858,254
20250424,151700,1136020953,860,861,861,860,101
20250424,151600,1135934092,860,858,860,858,114
20250424,151500,1135836212,862,860,862,860,685
20250424,151400,1135246510,860,861,861,860,2
20250424,151300,1135244789,861,859,861,857,5477
20250424,151200,1130536098,859,859,859,859,3
20250424,151100,1130533521,857,857,859,857,317
20250424,151000,1130261850,859,859,859,859,2
20250424,150900,1130260132,859,856,859,855,802
20250424,150800,1129573388,858,857,858,857,3
20250424,150700,1129570816,856,856,856,856,1000
20250424,150600,1128714816,856,856,856,856,1
20250424,150500,1128713960,856,855,856,855,14
20250424,150400,1128701987,858,854,858,854,1418
20250424,150300,1127487733,854,855,856,854,3007
20250424,150200,1124919749,855,855,856,854,1008
20250424,150100,1124058637,856,856,856,856,0
20250424,150000,1124058637,856,856,856,856,10
20250424,145900,1124050077,856,856,856,856,0
20250424,145800,1124050077,856,856,856,856,300
20250424,145700,1123793277,856,856,856,856,0
20250424,145600,1123793277,856,855,856,854,1498
20250424,145500,1122513481,855,856,856,854,3744
20250424,145400,1119313700,857,857,857,857,1155
20250424,145300,1118323865,859,859,859,859,0
20250424,145200,1118323865,859,859,859,859,1
20250424,145100,1118323006,858,857,858,857,1011
20250424,145000,1117455576,857,857,857,856,3006
20250424,144900,1114879734,857,858,858,857,486
20250424,144800,1114462946,859,859,859,859,2
20250424,144700,1114461228,859,859,859,858,1571
20250424,144600,1113113305,860,859,860,859,477
20250424,144500,1112703561,860,860,860,860,147
20250424,144400,1112577141,860,860,860,860,0
20250424,144300,1112577141,860,860,860,860,115
20250424,144200,1112478241,860,859,860,859,1040
20250424,144100,1111584541,860,860,860,859,2336
20250424,144000,1109575741,860,859,860,859,218
20250424,143900,1109388474,860,861,861,860,5
20250424,143800,1109384172,861,861,861,861,0
20250424,143700,1109384172,861,861,861,861,0
20250424,143600,1109384172,861,859,861,858,2200
20250424,143500,1107495564,859,859,859,859,0
20250424,143400,1107495564,859,859,859,859,0
20250424,143300,1107495564,859,859,859,859,10
20250424,143200,1107486974,859,859,859,859,7
20250424,143100,1107480961,859,858,859,858,2006
20250424,143000,1105759812,858,857,858,857,533
20250424,142900,1105302528,858,857,858,857,351
20250424,142800,1105001719,859,860,860,859,101
20250424,142700,1104914959,861,861,861,861,0
20250424,142600,1104914959,861,858,861,858,4
20250424,142500,1104911524,861,857,861,857,3038
20250424,142400,1102307954,863,863,863,863,2
20250424,142300,1102306228,858,859,864,858,2951
20250424,142200,1099771366,866,857,866,857,8800
20250424,142100,1092166419,857,857,857,857,1
20250424,142000,1092165562,853,853,853,853,3003
20250424,141900,1089604003,853,853,853,853,3001
20250424,141800,1087044150,853,853,853,853,0
20250424,141700,1087044150,853,853,853,853,0
20250424,141600,1087044150,853,853,853,851,236
20250424,141500,1086843308,851,851,851,851,0
20250424,141400,1086843308,851,852,852,851,3801
20250424,141300,1083606982,853,853,853,853,2
20250424,141200,1083605276,852,853,853,852,5
20250424,141100,1083601015,852,852,853,852,8
20250424,141000,1083594194,852,851,852,851,2002
20250424,140900,1081890490,853,853,853,853,5001
20250424,140800,1077624637,853,853,853,853,50
20250424,140700,1077581987,851,851,851,851,200
20250424,140600,1077411787,853,853,853,853,0
20250424,140500,1077411787,853,853,853,853,1
20250424,140400,1077410934,853,853,853,853,102
20250424,140300,1077323928,852,852,852,852,3298
20250424,140200,1074514032,852,852,852,852,5055
20250424,140100,1070207172,853,852,853,852,6305
20250424,140000,1064835310,852,852,852,852,926
20250424,135900,1064046358,852,852,852,852,4
20250424,135800,1064042950,852,851,852,851,4
20250424,135700,1064039544,851,850,851,850,1564
20250424,135600,1062710141,849,851,851,849,6538
20250424,135500,1057150589,851,851,851,851,1
20250424,135400,1057149738,852,852,852,852,419
20250424,135300,1056792750,852,852,852,852,201
20250424,135200,1056621498,851,852,852,851,262
20250424,135100,1056398335,852,852,852,852,18
20250424,135000,1056382999,851,851,851,851,2
20250424,134900,1056381297,851,851,851,851,1001
20250424,134800,1055529446,852,851,852,851,94
20250424,134700,1055449418,851,851,851,851,0
20250424,134600,1055449418,851,852,852,851,208
20250424,134500,1055272302,853,853,853,852,1484
20250424,134400,1054007423,853,852,853,852,3
20250424,134300,1054004865,853,853,853,853,200
20250424,134200,1053834265,853,852,853,852,2
20250424,134100,1053832560,852,851,852,851,21
20250424,134000,1053814669,852,852,852,852,183
20250424,133900,1053658753,851,851,851,849,35391
20250424,133800,1023571692,852,853,853,852,6015
20250424,133700,1018446144,853,853,853,853,1500
20250424,133600,1017166644,854,854,855,854,2247
20250424,133500,1015247701,855,855,855,854,3698
20250424,133400,1012089597,855,857,857,851,66100
20250424,133300,955722925,857,856,857,856,1006
20250424,133200,954861689,856,858,858,856,6702
20250424,133100,949122142,858,862,862,858,4789
20250424,133000,945011423,862,862,862,862,0
20250424,132900,945011423,862,862,862,862,2
20250424,132800,945009699,862,860,862,860,4073
20250424,132700,941506917,860,860,860,859,508
20250424,132600,941070537,860,860,860,860,130
20250424,132500,940958737,860,858,860,856,4107
20250424,132400,937439423,860,861,861,857,6213
20250424,132300,932107507,862,860,862,860,3989
20250424,132200,928676931,862,860,862,860,3365
20250424,132100,925783027,858,862,862,858,20002
20250424,132000,908604530,861,861,861,861,5
20250424,131900,908600225,861,861,861,861,100
20250424,131800,908514125,861,860,861,860,741
20250424,131700,907876862,862,862,862,862,1
20250424,131600,907876000,859,862,862,859,6572
20250424,131500,902225324,863,863,863,863,3
20250424,131400,902222735,861,864,864,861,10030
20250424,131300,893585630,864,864,864,864,501
20250424,131200,893152766,865,865,865,865,0
20250424,131100,893152766,865,865,865,865,100
20250424,131000,893066266,865,865,865,865,0
20250424,130900,893066266,865,864,865,864,541
20250424,130800,892598841,864,864,864,864,2814
20250424,130700,890167545,864,863,864,862,10100
20250424,130600,881458266,865,865,865,865,1433
20250424,130500,880218721,864,863,864,863,749
20250424,130400,879572333,864,864,864,864,275
20250424,130300,879334733,864,864,864,864,25
20250424,130200,879313133,865,865,866,865,26
20250424,130100,879290642,862,865,866,862,10216
20250424,130000,870481550,865,865,865,865,2507
20250424,125900,868312995,864,864,865,864,113
20250424,125800,868215357,864,864,864,864,10
20250424,125700,868206717,865,865,865,865,3
20250424,125600,868204122,863,863,863,863,1
20250424,125500,868203259,863,863,863,863,0
20250424,125400,868203259,863,862,865,862,73
20250424,125300,868140325,865,865,865,865,1
20250424,125200,868139460,863,862,863,860,12320
20250424,125100,857529651,866,866,866,866,0
20250424,125000,857529651,866,862,866,862,3142
20250424,124900,854815941,866,866,866,861,10692
20250424,124800,845599278,866,866,866,866,0
20250424,124700,845599278,866,866,866,866,9
20250424,124600,845591484,865,864,865,864,2260
20250424,124500,843637663,864,864,864,864,3
20250424,124400,843635071,864,865,865,862,5007
20250424,124300,839317285,865,864,865,864,369
20250424,124200,838998468,865,865,865,865,2
20250424,124100,838996738,863,865,865,863,567
20250424,124000,838507415,863,862,865,862,6677
20250424,123900,832742797,862,864,864,862,6000
20250424,123800,827567515,865,865,865,865,8
20250424,123700,827560595,865,865,865,865,1743
20250424,123600,826052900,865,865,865,865,508
20250424,123500,825613480,864,867,867,864,5000
20250424,123400,821291140,867,867,867,867,3018
20250424,123300,818674534,866,866,867,866,3694
20250424,123200,815475392,864,864,864,864,0
20250424,123100,815475392,864,864,864,864,4
20250424,123000,815471936,863,866,866,863,5007
20250424,122900,811148329,865,865,865,865,0
20250424,122800,811148329,865,865,865,865,0
20250424,122700,811148329,865,867,867,865,91
20250424,122600,811069612,866,866,866,866,5
20250424,122500,811065282,866,866,866,864,9001
20250424,122400,803287682,867,868,868,867,206
20250424,122300,803109079,868,868,868,868,0
20250424,122200,803109079,868,868,869,865,10002
20250424,122100,794450239,868,870,870,868,3000
20250424,122000,791845105,871,871,871,871,2
20250424,121900,791843363,870,870,870,869,2277
20250424,121800,789863123,870,870,870,869,1643
20250424,121700,788434111,872,872,872,872,0
20250424,121600,788434111,872,872,872,872,0
20250424,121500,788434111,872,870,872,870,742
20250424,121400,787788567,871,869,871,869,1224
20250424,121300,786722803,870,870,870,870,1050
20250424,121200,785809303,871,871,871,870,1222
20250424,121100,784746146,871,871,871,871,125
20250424,121000,784637271,871,871,871,871,0
20250424,120900,784637271,871,872,872,869,9189
20250424,120800,776643127,873,873,873,872,3824
20250424,120700,773308336,872,874,874,872,715
20250424,120600,772683990,875,875,875,875,123
20250424,120500,772576365,876,876,876,876,0
20250424,120400,772576365,876,876,876,876,3
20250424,120300,772573737,875,875,875,875,0
20250424,120200,772573737,875,875,875,875,0
20250424,120100,772573737,875,875,875,875,33
20250424,120000,772544862,876,875,876,875,52
20250424,115900,772499360,875,875,875,875,1
20250424,115800,772498485,874,874,874,874,0
20250424,115700,772498485,874,874,874,874,0
20250424,115600,772498485,874,874,874,874,0
20250424,115500,772498485,874,873,874,873,5379
20250424,115400,767799270,875,875,875,875,0
20250424,115300,767799270,875,875,875,875,0
20250424,115200,767799270,875,874,875,872,3550
20250424,115100,764701325,874,874,874,874,0
20250424,115000,764701325,874,874,874,874,0
20250424,114900,764701325,874,874,874,874,0
20250424,114800,764701325,874,874,874,874,379
20250424,114700,764370079,874,876,876,874,1103
20250424,114600,763406051,875,874,875,874,315
20250424,114500,763130427,873,875,875,873,134
20250424,114400,763013441,873,873,873,873,37
20250424,114300,762981140,875,874,875,873,356
20250424,114200,762670195,874,874,874,874,3
20250424,114100,762667573,874,874,874,874,248
20250424,114000,762450821,874,874,875,874,8
20250424,113900,762443828,874,875,875,874,1003
20250424,113800,761566687,875,876,876,875,840
20250424,113700,760831166,877,877,877,877,0
20250424,113600,760831166,877,876,877,874,2101
20250424,113500,758993233,877,876,877,876,87
20250424,113400,758917014,875,876,876,875,610
20250424,113300,758382712,877,877,877,876,6
20250424,113200,758377451,877,877,877,877,300
20250424,113100,758114351,877,877,877,877,0
20250424,113000,758114351,877,877,877,877,0
20250424,112900,758114351,877,878,878,877,704
20250424,112800,757496942,878,878,878,878,0
20250424,112700,757496942,878,879,879,878,10163
20250424,112600,748568933,880,880,880,880,1003
20250424,112500,747686293,880,879,880,878,5071
20250424,112400,743225974,879,878,880,878,1600
20250424,112300,741819979,878,877,878,877,827
20250424,112200,741094689,877,873,877,873,7588
20250424,112100,734452337,870,874,874,870,20008
20250424,112000,717037679,874,875,875,874,138
20250424,111900,716917065,875,875,875,875,0
20250424,111800,716917065,875,875,875,875,17
20250424,111700,716902190,875,875,875,875,3
20250424,111600,716899565,875,875,875,875,0
20250424,111500,716899565,875,873,875,873,685
20250424,111400,716301556,874,874,874,874,0
20250424,111300,716301556,874,874,874,874,317
20250424,111200,716024498,875,875,875,875,0
20250424,111100,716024498,875,876,876,874,291
20250424,111000,715769867,876,878,879,876,3837
20250424,110900,712407381,878,878,878,878,103
20250424,110800,712316947,877,876,877,876,907
20250424,110700,711522412,876,874,876,873,6462
20250424,110600,705874617,874,872,874,872,4371
20250424,110500,702054415,875,878,878,872,21625
20250424,110400,683129307,878,878,878,878,1
20250424,110300,683128429,877,876,877,876,11315
20250424,110200,673213397,876,876,876,874,6015
20250424,110100,667956259,875,875,875,875,212
20250424,110000,667770759,876,874,876,874,1412
20250424,105900,666536241,875,876,876,875,102
20250424,105800,666446989,874,874,874,874,5000
20250424,105700,662076989,876,876,876,876,0
20250424,105600,662076989,876,876,876,876,2
20250424,105500,662075237,875,872,875,872,2930
20250424,105400,659514764,874,872,875,872,6354
20250424,105300,653968829,870,872,872,870,1204
20250424,105200,652920202,870,872,872,870,603
20250424,105100,652394988,872,871,872,871,1921
20250424,105000,650720467,870,871,871,870,6690
20250424,104900,644900147,870,869,870,869,2196
20250424,104800,642990087,869,868,869,867,628
20250424,104700,642444942,868,867,868,867,3652
20250424,104600,639275716,866,865,866,864,1047
20250424,104500,638369559,865,865,865,865,100
20250424,104400,638283059,865,865,865,865,33
20250424,104300,638254514,865,865,865,865,366
20250424,104200,637937924,865,865,865,865,45
20250424,104100,637898999,865,865,865,865,1003
20250424,104000,637031404,863,863,864,863,1972
20250424,103900,635328096,863,863,863,863,124
20250424,103800,635221084,863,863,863,863,50
20250424,103700,635177934,863,862,863,861,1010
20250424,103600,634307590,863,864,864,862,17
20250424,103500,634292928,861,865,865,861,7167
20250424,103400,628106692,864,863,864,863,3318
20250424,103300,625240928,864,864,864,864,20
20250424,103200,625223648,864,863,864,863,3863
20250424,103100,621889618,863,863,863,863,210
20250424,103000,621708388,863,862,863,862,690
20250424,102900,621113218,862,862,863,862,1241
20250424,102800,620042488,862,862,862,861,1628
20250424,102700,618639162,862,862,862,862,11
20250424,102600,618629680,862,860,862,860,6521
20250424,102500,613020359,860,859,860,859,92
20250424,102400,612941328,859,859,859,858,7159
20250424,102300,606797787,858,858,859,858,3436
20250424,102200,603846907,857,855,857,855,2503
20250424,102100,601702790,856,857,858,856,5658
20250424,102000,596859021,857,856,857,856,1013
20250424,101900,595991883,855,855,855,855,1558
20250424,101800,594659793,855,855,855,855,102
20250424,101700,594572583,852,855,855,852,11306
20250424,101600,584926233,856,856,856,856,298
20250424,101500,584671145,856,856,856,856,3505
20250424,101400,581670865,856,855,857,855,50
20250424,101300,581628065,856,856,856,855,390
20250424,101200,581294235,856,856,856,856,0
20250424,101100,581294235,856,856,856,856,111
20250424,101000,581199219,854,853,854,853,3868
20250424,100900,577895949,852,857,857,852,12201
20250424,100800,567491146,854,856,858,854,8840
20250424,100700,559931114,856,857,857,855,1615
20250424,100600,558548990,858,858,858,858,5
20250424,100500,558544700,857,857,857,857,5152
20250424,100400,554129436,857,856,857,852,14750
20250424,100300,541530719,857,858,858,856,956
20250424,100200,540711349,858,858,858,855,13813
20250424,100100,528894175,857,856,857,856,130
20250424,100000,528782795,855,854,855,854,4264
20250424,095900,525137076,853,855,855,853,959
20250424,095800,524318749,855,853,855,853,3905
20250424,095700,520987760,853,854,854,851,7713
20250424,095600,514414011,854,854,855,853,12630
20250424,095500,503634167,855,855,855,855,626
20250424,095400,503098937,855,855,855,855,130
20250424,095300,502987787,855,855,855,855,132
20250424,095200,502874927,855,852,855,851,14183
20250424,095100,490759425,852,852,852,852,1101
20250424,095000,489821373,851,857,857,849,14094
20250424,094900,477821163,859,860,862,856,3699
20250424,094800,474651181,860,857,860,855,1246
20250424,094700,473584390,859,860,860,857,26
20250424,094600,473562085,859,863,863,859,4077
20250424,094500,470057988,863,863,863,861,2005
20250424,094400,468331674,863,860,863,860,1127
20250424,094300,467361932,861,859,861,859,5696
20250424,094200,462462742,858,857,858,857,6804
20250424,094100,456631388,856,853,856,853,8725
20250424,094000,449172472,854,854,857,850,25678
20250424,093900,427240764,856,853,856,853,4986
20250424,093800,422981548,856,855,856,855,3394
20250424,093700,420079352,855,852,855,850,32442
20250424,093600,392383380,853,852,854,852,11806
20250424,093500,382315417,850,852,852,850,24666
20250424,093400,361317873,854,850,854,850,14822
20250424,093300,348690901,848,858,858,848,36003
20250424,093200,317981592,857,855,857,855,4464
20250424,093100,314157247,856,850,856,850,9594
20250424,093000,305964362,853,859,859,850,72520
20250424,092900,244058320,859,861,861,859,5501
20250424,092800,239330502,863,860,863,859,9193
20250424,092700,231412280,860,860,860,860,3025
20250424,092600,228810780,860,862,862,860,6868
20250424,092500,222901676,862,861,862,859,15490
20250424,092400,209566260,862,865,865,859,30467
20250424,092300,183303661,864,867,867,864,13598
20250424,092200,171542002,868,869,869,868,1896
20250424,092100,169895526,869,869,869,865,7971
20250424,092000,162983932,869,870,874,868,8356
20250424,091900,155716505,870,870,870,870,4401
20250424,091800,151887635,870,867,871,866,10299
20250424,091700,142946253,867,869,869,866,18592
20250424,091600,126830955,868,867,868,866,9106
20250424,091500,118935441,868,869,869,867,807
20250424,091400,118235729,867,869,870,866,10658
20250424,091300,108984025,869,874,874,867,37888
20250424,091200,76018965,875,875,875,875,350
20250424,091100,75712715,875,877,877,875,2925
20250424,091000,73153243,877,879,879,877,3467
20250424,090900,70106805,880,878,880,877,9179
20250424,090800,62044799,879,880,881,879,5069
20250424,090700,57584617,881,882,882,881,3289
20250424,090600,54684640,885,885,885,882,4006
20250424,090500,51139333,891,885,891,884,4325
20250424,090400,47311333,887,883,887,883,5965
20250424,090300,42027768,881,881,881,878,15110
20250424,090200,28742662,880,881,884,880,1501
20250424,090100,27421434,881,881,881,879,7722
20250424,090000,20627521,881,884,884,881,16691
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 191500 1147469504 861 861 861 861 10548
3 20250424 191400 1147469504 861 861 861 861 0
4 20250424 191300 1147469504 861 861 861 861 0
5 20250424 191200 1147469504 861 861 861 861 0
6 20250424 191100 1147469504 861 861 861 861 0
7 20250424 191000 1147469504 861 861 861 861 0
8 20250424 190900 1147469504 861 861 861 861 0
9 20250424 190800 1147469504 861 861 861 861 0
10 20250424 190700 1147469504 861 861 861 861 0
11 20250424 190600 1147469504 861 861 861 861 0
12 20250424 190500 1147469504 861 861 861 861 0
13 20250424 190400 1147469504 861 861 861 861 0
14 20250424 190300 1147469504 861 861 861 861 0
15 20250424 190200 1147469504 861 861 861 861 0
16 20250424 190100 1147469504 861 861 861 861 0
17 20250424 190000 1147469504 861 861 861 861 0
18 20250424 185900 1147469504 861 861 861 861 0
19 20250424 185800 1147469504 861 861 861 861 0
20 20250424 185700 1147469504 861 861 861 861 0
21 20250424 185600 1147469504 861 861 861 861 0
22 20250424 185500 1147469504 861 861 861 861 0
23 20250424 185400 1147469504 861 861 861 861 0
24 20250424 185300 1147469504 861 861 861 861 0
25 20250424 185200 1147469504 861 861 861 861 0
26 20250424 185100 1147469504 861 861 861 861 0
27 20250424 185000 1147469504 861 861 861 861 0
28 20250424 184900 1147469504 861 861 861 861 0
29 20250424 184800 1147469504 861 861 861 861 0
30 20250424 184700 1147469504 861 861 861 861 0
31 20250424 184600 1147469504 861 861 861 861 0
32 20250424 184500 1147469504 861 861 861 861 10548
33 20250424 184400 1147469504 861 861 861 861 0
34 20250424 184300 1147469504 861 861 861 861 0
35 20250424 184200 1147469504 861 861 861 861 0
36 20250424 184100 1147469504 861 861 861 861 0
37 20250424 184000 1147469504 861 861 861 861 0
38 20250424 183900 1147469504 861 861 861 861 0
39 20250424 183800 1147469504 861 861 861 861 0
40 20250424 183700 1147469504 861 861 861 861 0
41 20250424 183600 1147469504 861 861 861 861 0
42 20250424 183500 1147469504 861 861 861 861 0
43 20250424 183400 1147469504 861 861 861 861 0
44 20250424 183300 1147469504 861 861 861 861 0
45 20250424 183200 1147469504 861 861 861 861 0
46 20250424 183100 1147469504 861 861 861 861 0
47 20250424 183000 1147469504 861 861 861 861 0
48 20250424 182900 1147469504 861 861 861 861 0
49 20250424 182800 1147469504 861 861 861 861 0
50 20250424 182700 1147469504 861 861 861 861 0
51 20250424 182600 1147469504 861 861 861 861 0
52 20250424 182500 1147469504 861 861 861 861 0
53 20250424 182400 1147469504 861 861 861 861 0
54 20250424 182300 1147469504 861 861 861 861 0
55 20250424 182200 1147469504 861 861 861 861 0
56 20250424 182100 1147469504 861 861 861 861 0
57 20250424 182000 1147469504 861 861 861 861 0
58 20250424 181900 1147469504 861 861 861 861 0
59 20250424 181800 1147469504 861 861 861 861 0
60 20250424 181700 1147469504 861 861 861 861 0
61 20250424 181600 1147469504 861 861 861 861 0
62 20250424 181500 1147469504 861 861 861 861 10548
63 20250424 181400 1147469504 861 861 861 861 0
64 20250424 181300 1147469504 861 861 861 861 0
65 20250424 181200 1147469504 861 861 861 861 0
66 20250424 181100 1147469504 861 861 861 861 0
67 20250424 181000 1147469504 861 861 861 861 0
68 20250424 180900 1147469504 861 861 861 861 0
69 20250424 180800 1147469504 861 861 861 861 0
70 20250424 180700 1147469504 861 861 861 861 0
71 20250424 180600 1147469504 861 861 861 861 0
72 20250424 180500 1147469504 861 861 861 861 0
73 20250424 180400 1147469504 861 861 861 861 0
74 20250424 180300 1147469504 861 861 861 861 0
75 20250424 180200 1147469504 861 861 861 861 0
76 20250424 180100 1147469504 861 861 861 861 0
77 20250424 180000 1147469504 861 861 861 861 0
78 20250424 175900 1147469504 861 861 861 861 0
79 20250424 175800 1147469504 861 861 861 861 0
80 20250424 175700 1147469504 861 861 861 861 0
81 20250424 175600 1147469504 861 861 861 861 0
82 20250424 175500 1147469504 861 861 861 861 0
83 20250424 175400 1147469504 861 861 861 861 0
84 20250424 175300 1147469504 861 861 861 861 0
85 20250424 175200 1147469504 861 861 861 861 0
86 20250424 175100 1147469504 861 861 861 861 0
87 20250424 175000 1147469504 861 861 861 861 0
88 20250424 174900 1147469504 861 861 861 861 0
89 20250424 174800 1147469504 861 861 861 861 0
90 20250424 174700 1147469504 861 861 861 861 0
91 20250424 174600 1147469504 861 861 861 861 0
92 20250424 174500 1147469504 861 861 861 861 10548
93 20250424 174400 1147469504 861 861 861 861 0
94 20250424 174300 1147469504 861 861 861 861 0
95 20250424 174200 1147469504 861 861 861 861 0
96 20250424 174100 1147469504 861 861 861 861 0
97 20250424 174000 1147469504 861 861 861 861 0
98 20250424 173900 1147469504 861 861 861 861 0
99 20250424 173800 1147469504 861 861 861 861 0
100 20250424 173700 1147469504 861 861 861 861 0
101 20250424 173600 1147469504 861 861 861 861 0
102 20250424 173500 1147469504 861 861 861 861 0
103 20250424 173400 1147469504 861 861 861 861 0
104 20250424 173300 1147469504 861 861 861 861 0
105 20250424 173200 1147469504 861 861 861 861 0
106 20250424 173100 1147469504 861 861 861 861 0
107 20250424 173000 1147469504 861 861 861 861 0
108 20250424 172900 1147469504 861 861 861 861 0
109 20250424 172800 1147469504 861 861 861 861 0
110 20250424 172700 1147469504 861 861 861 861 0
111 20250424 172600 1147469504 861 861 861 861 0
112 20250424 172500 1147469504 861 861 861 861 0
113 20250424 172400 1147469504 861 861 861 861 0
114 20250424 172300 1147469504 861 861 861 861 0
115 20250424 172200 1147469504 861 861 861 861 0
116 20250424 172100 1147469504 861 861 861 861 0
117 20250424 172000 1147469504 861 861 861 861 0
118 20250424 171900 1147469504 861 861 861 861 0
119 20250424 171800 1147469504 861 861 861 861 0
120 20250424 171700 1147469504 861 861 861 861 0
121 20250424 171600 1147469504 861 861 861 861 0
122 20250424 171500 1147469504 861 861 861 861 10548
123 20250424 171400 1147469504 861 861 861 861 0
124 20250424 171300 1147469504 861 861 861 861 0
125 20250424 171200 1147469504 861 861 861 861 0
126 20250424 171100 1147469504 861 861 861 861 0
127 20250424 171000 1147469504 861 861 861 861 0
128 20250424 170900 1147469504 861 861 861 861 0
129 20250424 170800 1147469504 861 861 861 861 0
130 20250424 170700 1147469504 861 861 861 861 0
131 20250424 170600 1147469504 861 861 861 861 0
132 20250424 170500 1147469504 861 861 861 861 0
133 20250424 170400 1147469504 861 861 861 861 0
134 20250424 170300 1147469504 861 861 861 861 0
135 20250424 170200 1147469504 861 861 861 861 0
136 20250424 170100 1147469504 861 861 861 861 0
137 20250424 170000 1147469504 861 861 861 861 0
138 20250424 165900 1147469504 861 861 861 861 0
139 20250424 165800 1147469504 861 861 861 861 0
140 20250424 165700 1147469504 861 861 861 861 0
141 20250424 165600 1147469504 861 861 861 861 0
142 20250424 165500 1147469504 861 861 861 861 0
143 20250424 165400 1147469504 861 861 861 861 0
144 20250424 165300 1147469504 861 861 861 861 0
145 20250424 165200 1147469504 861 861 861 861 0
146 20250424 165100 1147469504 861 861 861 861 0
147 20250424 165000 1147469504 861 861 861 861 0
148 20250424 164900 1147469504 861 861 861 861 0
149 20250424 164800 1147469504 861 861 861 861 0
150 20250424 164700 1147469504 861 861 861 861 0
151 20250424 164600 1147469504 861 861 861 861 0
152 20250424 164500 1147469504 861 861 861 861 10548
153 20250424 164400 1147469504 861 861 861 861 0
154 20250424 164300 1147469504 861 861 861 861 0
155 20250424 164200 1147469504 861 861 861 861 0
156 20250424 164100 1147469504 861 861 861 861 0
157 20250424 164000 1147469504 861 861 861 861 0
158 20250424 163900 1147469504 861 861 861 861 0
159 20250424 163800 1147469504 861 861 861 861 0
160 20250424 163700 1147469504 861 861 861 861 0
161 20250424 163600 1147469504 861 861 861 861 0
162 20250424 163500 1147469504 861 861 861 861 0
163 20250424 163400 1147469504 861 861 861 861 0
164 20250424 163300 1147469504 861 861 861 861 0
165 20250424 163200 1147469504 861 861 861 861 0
166 20250424 163100 1147469504 861 861 861 861 0
167 20250424 163000 1147469504 861 861 861 861 0
168 20250424 162900 1147469504 861 861 861 861 0
169 20250424 162800 1147469504 861 861 861 861 0
170 20250424 162700 1147469504 861 861 861 861 0
171 20250424 162600 1147469504 861 861 861 861 0
172 20250424 162500 1147469504 861 861 861 861 0
173 20250424 162400 1147469504 861 861 861 861 0
174 20250424 162300 1147469504 861 861 861 861 0
175 20250424 162200 1147469504 861 861 861 861 0
176 20250424 162100 1147469504 861 861 861 861 0
177 20250424 162000 1147469504 861 861 861 861 0
178 20250424 161900 1147469504 861 861 861 861 0
179 20250424 161800 1147469504 861 861 861 861 0
180 20250424 161700 1147469504 861 861 861 861 0
181 20250424 161600 1147469504 861 861 861 861 0
182 20250424 161500 1147469504 861 861 861 861 10548
183 20250424 161400 1147469504 861 861 861 861 0
184 20250424 161300 1147469504 861 861 861 861 0
185 20250424 161200 1147469504 861 861 861 861 0
186 20250424 161100 1147469504 861 861 861 861 0
187 20250424 161000 1147469504 861 861 861 861 0
188 20250424 160900 1147469504 861 861 861 861 0
189 20250424 160800 1147469504 861 861 861 861 0
190 20250424 160700 1147469504 861 861 861 861 0
191 20250424 160600 1147469504 861 861 861 861 0
192 20250424 160500 1147469504 861 861 861 861 0
193 20250424 160400 1147469504 861 861 861 861 0
194 20250424 160300 1147469504 861 861 861 861 0
195 20250424 160200 1147469504 861 861 861 861 0
196 20250424 160100 1147469504 861 861 861 861 0
197 20250424 160000 1147469504 861 861 861 861 0
198 20250424 155900 1147469504 861 861 861 861 0
199 20250424 155800 1147469504 861 861 861 861 0
200 20250424 155700 1147469504 861 861 861 861 0
201 20250424 155600 1147469504 861 861 861 861 0
202 20250424 155500 1147469504 861 861 861 861 0
203 20250424 155400 1147469504 861 861 861 861 0
204 20250424 155300 1147469504 861 861 861 861 0
205 20250424 155200 1147469504 861 861 861 861 0
206 20250424 155100 1147469504 861 861 861 861 0
207 20250424 155000 1147469504 861 861 861 861 0
208 20250424 154900 1147469504 861 861 861 861 0
209 20250424 154800 1147469504 861 861 861 861 0
210 20250424 154700 1147469504 861 861 861 861 0
211 20250424 154600 1147469504 861 861 861 861 0
212 20250424 154500 1147469504 861 861 861 861 10548
213 20250424 154400 1147469504 861 861 861 861 0
214 20250424 154300 1147469504 861 861 861 861 0
215 20250424 154200 1147469504 861 861 861 861 0
216 20250424 154100 1147469504 861 861 861 861 0
217 20250424 154000 1147469504 861 861 861 861 0
218 20250424 153900 1147469504 861 861 861 861 0
219 20250424 153800 1147469504 861 861 861 861 0
220 20250424 153700 1147469504 861 861 861 861 0
221 20250424 153600 1147469504 861 861 861 861 0
222 20250424 153500 1147469504 861 861 861 861 0
223 20250424 153400 1147469504 861 861 861 861 0
224 20250424 153300 1147469504 861 861 861 861 0
225 20250424 153200 1147469504 861 861 861 861 0
226 20250424 153100 1147469504 861 861 861 861 0
227 20250424 153000 1147469504 861 861 861 861 10548
228 20250424 152900 1138387676 858 858 858 858 0
229 20250424 152800 1138387676 858 858 858 858 0
230 20250424 152700 1138387676 858 858 858 858 0
231 20250424 152600 1138387676 858 858 858 858 0
232 20250424 152500 1138387676 858 858 858 858 0
233 20250424 152400 1138387676 858 858 858 858 0
234 20250424 152300 1138387676 858 858 858 858 0
235 20250424 152200 1138387676 858 858 858 858 0
236 20250424 152100 1138387676 858 858 858 858 0
237 20250424 152000 1138387676 858 858 858 858 0
238 20250424 151900 1138387676 858 858 858 857 2505
239 20250424 151800 1136238885 858 858 858 858 254
240 20250424 151700 1136020953 860 861 861 860 101
241 20250424 151600 1135934092 860 858 860 858 114
242 20250424 151500 1135836212 862 860 862 860 685
243 20250424 151400 1135246510 860 861 861 860 2
244 20250424 151300 1135244789 861 859 861 857 5477
245 20250424 151200 1130536098 859 859 859 859 3
246 20250424 151100 1130533521 857 857 859 857 317
247 20250424 151000 1130261850 859 859 859 859 2
248 20250424 150900 1130260132 859 856 859 855 802
249 20250424 150800 1129573388 858 857 858 857 3
250 20250424 150700 1129570816 856 856 856 856 1000
251 20250424 150600 1128714816 856 856 856 856 1
252 20250424 150500 1128713960 856 855 856 855 14
253 20250424 150400 1128701987 858 854 858 854 1418
254 20250424 150300 1127487733 854 855 856 854 3007
255 20250424 150200 1124919749 855 855 856 854 1008
256 20250424 150100 1124058637 856 856 856 856 0
257 20250424 150000 1124058637 856 856 856 856 10
258 20250424 145900 1124050077 856 856 856 856 0
259 20250424 145800 1124050077 856 856 856 856 300
260 20250424 145700 1123793277 856 856 856 856 0
261 20250424 145600 1123793277 856 855 856 854 1498
262 20250424 145500 1122513481 855 856 856 854 3744
263 20250424 145400 1119313700 857 857 857 857 1155
264 20250424 145300 1118323865 859 859 859 859 0
265 20250424 145200 1118323865 859 859 859 859 1
266 20250424 145100 1118323006 858 857 858 857 1011
267 20250424 145000 1117455576 857 857 857 856 3006
268 20250424 144900 1114879734 857 858 858 857 486
269 20250424 144800 1114462946 859 859 859 859 2
270 20250424 144700 1114461228 859 859 859 858 1571
271 20250424 144600 1113113305 860 859 860 859 477
272 20250424 144500 1112703561 860 860 860 860 147
273 20250424 144400 1112577141 860 860 860 860 0
274 20250424 144300 1112577141 860 860 860 860 115
275 20250424 144200 1112478241 860 859 860 859 1040
276 20250424 144100 1111584541 860 860 860 859 2336
277 20250424 144000 1109575741 860 859 860 859 218
278 20250424 143900 1109388474 860 861 861 860 5
279 20250424 143800 1109384172 861 861 861 861 0
280 20250424 143700 1109384172 861 861 861 861 0
281 20250424 143600 1109384172 861 859 861 858 2200
282 20250424 143500 1107495564 859 859 859 859 0
283 20250424 143400 1107495564 859 859 859 859 0
284 20250424 143300 1107495564 859 859 859 859 10
285 20250424 143200 1107486974 859 859 859 859 7
286 20250424 143100 1107480961 859 858 859 858 2006
287 20250424 143000 1105759812 858 857 858 857 533
288 20250424 142900 1105302528 858 857 858 857 351
289 20250424 142800 1105001719 859 860 860 859 101
290 20250424 142700 1104914959 861 861 861 861 0
291 20250424 142600 1104914959 861 858 861 858 4
292 20250424 142500 1104911524 861 857 861 857 3038
293 20250424 142400 1102307954 863 863 863 863 2
294 20250424 142300 1102306228 858 859 864 858 2951
295 20250424 142200 1099771366 866 857 866 857 8800
296 20250424 142100 1092166419 857 857 857 857 1
297 20250424 142000 1092165562 853 853 853 853 3003
298 20250424 141900 1089604003 853 853 853 853 3001
299 20250424 141800 1087044150 853 853 853 853 0
300 20250424 141700 1087044150 853 853 853 853 0
301 20250424 141600 1087044150 853 853 853 851 236
302 20250424 141500 1086843308 851 851 851 851 0
303 20250424 141400 1086843308 851 852 852 851 3801
304 20250424 141300 1083606982 853 853 853 853 2
305 20250424 141200 1083605276 852 853 853 852 5
306 20250424 141100 1083601015 852 852 853 852 8
307 20250424 141000 1083594194 852 851 852 851 2002
308 20250424 140900 1081890490 853 853 853 853 5001
309 20250424 140800 1077624637 853 853 853 853 50
310 20250424 140700 1077581987 851 851 851 851 200
311 20250424 140600 1077411787 853 853 853 853 0
312 20250424 140500 1077411787 853 853 853 853 1
313 20250424 140400 1077410934 853 853 853 853 102
314 20250424 140300 1077323928 852 852 852 852 3298
315 20250424 140200 1074514032 852 852 852 852 5055
316 20250424 140100 1070207172 853 852 853 852 6305
317 20250424 140000 1064835310 852 852 852 852 926
318 20250424 135900 1064046358 852 852 852 852 4
319 20250424 135800 1064042950 852 851 852 851 4
320 20250424 135700 1064039544 851 850 851 850 1564
321 20250424 135600 1062710141 849 851 851 849 6538
322 20250424 135500 1057150589 851 851 851 851 1
323 20250424 135400 1057149738 852 852 852 852 419
324 20250424 135300 1056792750 852 852 852 852 201
325 20250424 135200 1056621498 851 852 852 851 262
326 20250424 135100 1056398335 852 852 852 852 18
327 20250424 135000 1056382999 851 851 851 851 2
328 20250424 134900 1056381297 851 851 851 851 1001
329 20250424 134800 1055529446 852 851 852 851 94
330 20250424 134700 1055449418 851 851 851 851 0
331 20250424 134600 1055449418 851 852 852 851 208
332 20250424 134500 1055272302 853 853 853 852 1484
333 20250424 134400 1054007423 853 852 853 852 3
334 20250424 134300 1054004865 853 853 853 853 200
335 20250424 134200 1053834265 853 852 853 852 2
336 20250424 134100 1053832560 852 851 852 851 21
337 20250424 134000 1053814669 852 852 852 852 183
338 20250424 133900 1053658753 851 851 851 849 35391
339 20250424 133800 1023571692 852 853 853 852 6015
340 20250424 133700 1018446144 853 853 853 853 1500
341 20250424 133600 1017166644 854 854 855 854 2247
342 20250424 133500 1015247701 855 855 855 854 3698
343 20250424 133400 1012089597 855 857 857 851 66100
344 20250424 133300 955722925 857 856 857 856 1006
345 20250424 133200 954861689 856 858 858 856 6702
346 20250424 133100 949122142 858 862 862 858 4789
347 20250424 133000 945011423 862 862 862 862 0
348 20250424 132900 945011423 862 862 862 862 2
349 20250424 132800 945009699 862 860 862 860 4073
350 20250424 132700 941506917 860 860 860 859 508
351 20250424 132600 941070537 860 860 860 860 130
352 20250424 132500 940958737 860 858 860 856 4107
353 20250424 132400 937439423 860 861 861 857 6213
354 20250424 132300 932107507 862 860 862 860 3989
355 20250424 132200 928676931 862 860 862 860 3365
356 20250424 132100 925783027 858 862 862 858 20002
357 20250424 132000 908604530 861 861 861 861 5
358 20250424 131900 908600225 861 861 861 861 100
359 20250424 131800 908514125 861 860 861 860 741
360 20250424 131700 907876862 862 862 862 862 1
361 20250424 131600 907876000 859 862 862 859 6572
362 20250424 131500 902225324 863 863 863 863 3
363 20250424 131400 902222735 861 864 864 861 10030
364 20250424 131300 893585630 864 864 864 864 501
365 20250424 131200 893152766 865 865 865 865 0
366 20250424 131100 893152766 865 865 865 865 100
367 20250424 131000 893066266 865 865 865 865 0
368 20250424 130900 893066266 865 864 865 864 541
369 20250424 130800 892598841 864 864 864 864 2814
370 20250424 130700 890167545 864 863 864 862 10100
371 20250424 130600 881458266 865 865 865 865 1433
372 20250424 130500 880218721 864 863 864 863 749
373 20250424 130400 879572333 864 864 864 864 275
374 20250424 130300 879334733 864 864 864 864 25
375 20250424 130200 879313133 865 865 866 865 26
376 20250424 130100 879290642 862 865 866 862 10216
377 20250424 130000 870481550 865 865 865 865 2507
378 20250424 125900 868312995 864 864 865 864 113
379 20250424 125800 868215357 864 864 864 864 10
380 20250424 125700 868206717 865 865 865 865 3
381 20250424 125600 868204122 863 863 863 863 1
382 20250424 125500 868203259 863 863 863 863 0
383 20250424 125400 868203259 863 862 865 862 73
384 20250424 125300 868140325 865 865 865 865 1
385 20250424 125200 868139460 863 862 863 860 12320
386 20250424 125100 857529651 866 866 866 866 0
387 20250424 125000 857529651 866 862 866 862 3142
388 20250424 124900 854815941 866 866 866 861 10692
389 20250424 124800 845599278 866 866 866 866 0
390 20250424 124700 845599278 866 866 866 866 9
391 20250424 124600 845591484 865 864 865 864 2260
392 20250424 124500 843637663 864 864 864 864 3
393 20250424 124400 843635071 864 865 865 862 5007
394 20250424 124300 839317285 865 864 865 864 369
395 20250424 124200 838998468 865 865 865 865 2
396 20250424 124100 838996738 863 865 865 863 567
397 20250424 124000 838507415 863 862 865 862 6677
398 20250424 123900 832742797 862 864 864 862 6000
399 20250424 123800 827567515 865 865 865 865 8
400 20250424 123700 827560595 865 865 865 865 1743
401 20250424 123600 826052900 865 865 865 865 508
402 20250424 123500 825613480 864 867 867 864 5000
403 20250424 123400 821291140 867 867 867 867 3018
404 20250424 123300 818674534 866 866 867 866 3694
405 20250424 123200 815475392 864 864 864 864 0
406 20250424 123100 815475392 864 864 864 864 4
407 20250424 123000 815471936 863 866 866 863 5007
408 20250424 122900 811148329 865 865 865 865 0
409 20250424 122800 811148329 865 865 865 865 0
410 20250424 122700 811148329 865 867 867 865 91
411 20250424 122600 811069612 866 866 866 866 5
412 20250424 122500 811065282 866 866 866 864 9001
413 20250424 122400 803287682 867 868 868 867 206
414 20250424 122300 803109079 868 868 868 868 0
415 20250424 122200 803109079 868 868 869 865 10002
416 20250424 122100 794450239 868 870 870 868 3000
417 20250424 122000 791845105 871 871 871 871 2
418 20250424 121900 791843363 870 870 870 869 2277
419 20250424 121800 789863123 870 870 870 869 1643
420 20250424 121700 788434111 872 872 872 872 0
421 20250424 121600 788434111 872 872 872 872 0
422 20250424 121500 788434111 872 870 872 870 742
423 20250424 121400 787788567 871 869 871 869 1224
424 20250424 121300 786722803 870 870 870 870 1050
425 20250424 121200 785809303 871 871 871 870 1222
426 20250424 121100 784746146 871 871 871 871 125
427 20250424 121000 784637271 871 871 871 871 0
428 20250424 120900 784637271 871 872 872 869 9189
429 20250424 120800 776643127 873 873 873 872 3824
430 20250424 120700 773308336 872 874 874 872 715
431 20250424 120600 772683990 875 875 875 875 123
432 20250424 120500 772576365 876 876 876 876 0
433 20250424 120400 772576365 876 876 876 876 3
434 20250424 120300 772573737 875 875 875 875 0
435 20250424 120200 772573737 875 875 875 875 0
436 20250424 120100 772573737 875 875 875 875 33
437 20250424 120000 772544862 876 875 876 875 52
438 20250424 115900 772499360 875 875 875 875 1
439 20250424 115800 772498485 874 874 874 874 0
440 20250424 115700 772498485 874 874 874 874 0
441 20250424 115600 772498485 874 874 874 874 0
442 20250424 115500 772498485 874 873 874 873 5379
443 20250424 115400 767799270 875 875 875 875 0
444 20250424 115300 767799270 875 875 875 875 0
445 20250424 115200 767799270 875 874 875 872 3550
446 20250424 115100 764701325 874 874 874 874 0
447 20250424 115000 764701325 874 874 874 874 0
448 20250424 114900 764701325 874 874 874 874 0
449 20250424 114800 764701325 874 874 874 874 379
450 20250424 114700 764370079 874 876 876 874 1103
451 20250424 114600 763406051 875 874 875 874 315
452 20250424 114500 763130427 873 875 875 873 134
453 20250424 114400 763013441 873 873 873 873 37
454 20250424 114300 762981140 875 874 875 873 356
455 20250424 114200 762670195 874 874 874 874 3
456 20250424 114100 762667573 874 874 874 874 248
457 20250424 114000 762450821 874 874 875 874 8
458 20250424 113900 762443828 874 875 875 874 1003
459 20250424 113800 761566687 875 876 876 875 840
460 20250424 113700 760831166 877 877 877 877 0
461 20250424 113600 760831166 877 876 877 874 2101
462 20250424 113500 758993233 877 876 877 876 87
463 20250424 113400 758917014 875 876 876 875 610
464 20250424 113300 758382712 877 877 877 876 6
465 20250424 113200 758377451 877 877 877 877 300
466 20250424 113100 758114351 877 877 877 877 0
467 20250424 113000 758114351 877 877 877 877 0
468 20250424 112900 758114351 877 878 878 877 704
469 20250424 112800 757496942 878 878 878 878 0
470 20250424 112700 757496942 878 879 879 878 10163
471 20250424 112600 748568933 880 880 880 880 1003
472 20250424 112500 747686293 880 879 880 878 5071
473 20250424 112400 743225974 879 878 880 878 1600
474 20250424 112300 741819979 878 877 878 877 827
475 20250424 112200 741094689 877 873 877 873 7588
476 20250424 112100 734452337 870 874 874 870 20008
477 20250424 112000 717037679 874 875 875 874 138
478 20250424 111900 716917065 875 875 875 875 0
479 20250424 111800 716917065 875 875 875 875 17
480 20250424 111700 716902190 875 875 875 875 3
481 20250424 111600 716899565 875 875 875 875 0
482 20250424 111500 716899565 875 873 875 873 685
483 20250424 111400 716301556 874 874 874 874 0
484 20250424 111300 716301556 874 874 874 874 317
485 20250424 111200 716024498 875 875 875 875 0
486 20250424 111100 716024498 875 876 876 874 291
487 20250424 111000 715769867 876 878 879 876 3837
488 20250424 110900 712407381 878 878 878 878 103
489 20250424 110800 712316947 877 876 877 876 907
490 20250424 110700 711522412 876 874 876 873 6462
491 20250424 110600 705874617 874 872 874 872 4371
492 20250424 110500 702054415 875 878 878 872 21625
493 20250424 110400 683129307 878 878 878 878 1
494 20250424 110300 683128429 877 876 877 876 11315
495 20250424 110200 673213397 876 876 876 874 6015
496 20250424 110100 667956259 875 875 875 875 212
497 20250424 110000 667770759 876 874 876 874 1412
498 20250424 105900 666536241 875 876 876 875 102
499 20250424 105800 666446989 874 874 874 874 5000
500 20250424 105700 662076989 876 876 876 876 0
501 20250424 105600 662076989 876 876 876 876 2
502 20250424 105500 662075237 875 872 875 872 2930
503 20250424 105400 659514764 874 872 875 872 6354
504 20250424 105300 653968829 870 872 872 870 1204
505 20250424 105200 652920202 870 872 872 870 603
506 20250424 105100 652394988 872 871 872 871 1921
507 20250424 105000 650720467 870 871 871 870 6690
508 20250424 104900 644900147 870 869 870 869 2196
509 20250424 104800 642990087 869 868 869 867 628
510 20250424 104700 642444942 868 867 868 867 3652
511 20250424 104600 639275716 866 865 866 864 1047
512 20250424 104500 638369559 865 865 865 865 100
513 20250424 104400 638283059 865 865 865 865 33
514 20250424 104300 638254514 865 865 865 865 366
515 20250424 104200 637937924 865 865 865 865 45
516 20250424 104100 637898999 865 865 865 865 1003
517 20250424 104000 637031404 863 863 864 863 1972
518 20250424 103900 635328096 863 863 863 863 124
519 20250424 103800 635221084 863 863 863 863 50
520 20250424 103700 635177934 863 862 863 861 1010
521 20250424 103600 634307590 863 864 864 862 17
522 20250424 103500 634292928 861 865 865 861 7167
523 20250424 103400 628106692 864 863 864 863 3318
524 20250424 103300 625240928 864 864 864 864 20
525 20250424 103200 625223648 864 863 864 863 3863
526 20250424 103100 621889618 863 863 863 863 210
527 20250424 103000 621708388 863 862 863 862 690
528 20250424 102900 621113218 862 862 863 862 1241
529 20250424 102800 620042488 862 862 862 861 1628
530 20250424 102700 618639162 862 862 862 862 11
531 20250424 102600 618629680 862 860 862 860 6521
532 20250424 102500 613020359 860 859 860 859 92
533 20250424 102400 612941328 859 859 859 858 7159
534 20250424 102300 606797787 858 858 859 858 3436
535 20250424 102200 603846907 857 855 857 855 2503
536 20250424 102100 601702790 856 857 858 856 5658
537 20250424 102000 596859021 857 856 857 856 1013
538 20250424 101900 595991883 855 855 855 855 1558
539 20250424 101800 594659793 855 855 855 855 102
540 20250424 101700 594572583 852 855 855 852 11306
541 20250424 101600 584926233 856 856 856 856 298
542 20250424 101500 584671145 856 856 856 856 3505
543 20250424 101400 581670865 856 855 857 855 50
544 20250424 101300 581628065 856 856 856 855 390
545 20250424 101200 581294235 856 856 856 856 0
546 20250424 101100 581294235 856 856 856 856 111
547 20250424 101000 581199219 854 853 854 853 3868
548 20250424 100900 577895949 852 857 857 852 12201
549 20250424 100800 567491146 854 856 858 854 8840
550 20250424 100700 559931114 856 857 857 855 1615
551 20250424 100600 558548990 858 858 858 858 5
552 20250424 100500 558544700 857 857 857 857 5152
553 20250424 100400 554129436 857 856 857 852 14750
554 20250424 100300 541530719 857 858 858 856 956
555 20250424 100200 540711349 858 858 858 855 13813
556 20250424 100100 528894175 857 856 857 856 130
557 20250424 100000 528782795 855 854 855 854 4264
558 20250424 095900 525137076 853 855 855 853 959
559 20250424 095800 524318749 855 853 855 853 3905
560 20250424 095700 520987760 853 854 854 851 7713
561 20250424 095600 514414011 854 854 855 853 12630
562 20250424 095500 503634167 855 855 855 855 626
563 20250424 095400 503098937 855 855 855 855 130
564 20250424 095300 502987787 855 855 855 855 132
565 20250424 095200 502874927 855 852 855 851 14183
566 20250424 095100 490759425 852 852 852 852 1101
567 20250424 095000 489821373 851 857 857 849 14094
568 20250424 094900 477821163 859 860 862 856 3699
569 20250424 094800 474651181 860 857 860 855 1246
570 20250424 094700 473584390 859 860 860 857 26
571 20250424 094600 473562085 859 863 863 859 4077
572 20250424 094500 470057988 863 863 863 861 2005
573 20250424 094400 468331674 863 860 863 860 1127
574 20250424 094300 467361932 861 859 861 859 5696
575 20250424 094200 462462742 858 857 858 857 6804
576 20250424 094100 456631388 856 853 856 853 8725
577 20250424 094000 449172472 854 854 857 850 25678
578 20250424 093900 427240764 856 853 856 853 4986
579 20250424 093800 422981548 856 855 856 855 3394
580 20250424 093700 420079352 855 852 855 850 32442
581 20250424 093600 392383380 853 852 854 852 11806
582 20250424 093500 382315417 850 852 852 850 24666
583 20250424 093400 361317873 854 850 854 850 14822
584 20250424 093300 348690901 848 858 858 848 36003
585 20250424 093200 317981592 857 855 857 855 4464
586 20250424 093100 314157247 856 850 856 850 9594
587 20250424 093000 305964362 853 859 859 850 72520
588 20250424 092900 244058320 859 861 861 859 5501
589 20250424 092800 239330502 863 860 863 859 9193
590 20250424 092700 231412280 860 860 860 860 3025
591 20250424 092600 228810780 860 862 862 860 6868
592 20250424 092500 222901676 862 861 862 859 15490
593 20250424 092400 209566260 862 865 865 859 30467
594 20250424 092300 183303661 864 867 867 864 13598
595 20250424 092200 171542002 868 869 869 868 1896
596 20250424 092100 169895526 869 869 869 865 7971
597 20250424 092000 162983932 869 870 874 868 8356
598 20250424 091900 155716505 870 870 870 870 4401
599 20250424 091800 151887635 870 867 871 866 10299
600 20250424 091700 142946253 867 869 869 866 18592
601 20250424 091600 126830955 868 867 868 866 9106
602 20250424 091500 118935441 868 869 869 867 807
603 20250424 091400 118235729 867 869 870 866 10658
604 20250424 091300 108984025 869 874 874 867 37888
605 20250424 091200 76018965 875 875 875 875 350
606 20250424 091100 75712715 875 877 877 875 2925
607 20250424 091000 73153243 877 879 879 877 3467
608 20250424 090900 70106805 880 878 880 877 9179
609 20250424 090800 62044799 879 880 881 879 5069
610 20250424 090700 57584617 881 882 882 881 3289
611 20250424 090600 54684640 885 885 885 882 4006
612 20250424 090500 51139333 891 885 891 884 4325
613 20250424 090400 47311333 887 883 887 883 5965
614 20250424 090300 42027768 881 881 881 878 15110
615 20250424 090200 28742662 880 881 884 880 1501
616 20250424 090100 27421434 881 881 881 879 7722
617 20250424 090000 20627521 881 884 884 881 16691