ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-22 21:34:57 +09:00
parent 9f6225774e
commit d2a4d07d06
2740 changed files with 1782958 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

566
003100/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,182400,86256140,16010,16010,16010,16010,310
20250422,182300,86256140,16010,16010,16010,16010,0
20250422,182200,86256140,16010,16010,16010,16010,0
20250422,182100,86256140,16010,16010,16010,16010,0
20250422,182000,86256140,16010,16010,16010,16010,0
20250422,181900,86256140,16010,16010,16010,16010,0
20250422,181800,86256140,16010,16010,16010,16010,0
20250422,181700,86256140,16010,16010,16010,16010,0
20250422,181600,86256140,16010,16010,16010,16010,0
20250422,181500,86256140,16010,16010,16010,16010,0
20250422,181400,86256140,16010,16010,16010,16010,0
20250422,181300,86256140,16010,16010,16010,16010,0
20250422,181200,86256140,16010,16010,16010,16010,0
20250422,181100,86256140,16010,16010,16010,16010,0
20250422,181000,86256140,16010,16010,16010,16010,0
20250422,180900,86256140,16010,16010,16010,16010,0
20250422,180800,86256140,16010,16010,16010,16010,0
20250422,180700,86256140,16010,16010,16010,16010,0
20250422,180600,86256140,16010,16010,16010,16010,0
20250422,180500,86256140,16010,16010,16010,16010,0
20250422,180400,86256140,16010,16010,16010,16010,0
20250422,180300,86256140,16010,16010,16010,16010,0
20250422,180200,86256140,16010,16010,16010,16010,0
20250422,180100,86256140,16010,16010,16010,16010,0
20250422,180000,86256140,16010,16010,16010,16010,0
20250422,175900,86256140,16010,16010,16010,16010,0
20250422,175800,86256140,16010,16010,16010,16010,0
20250422,175700,86256140,16010,16010,16010,16010,0
20250422,175600,86256140,16010,16010,16010,16010,0
20250422,175500,86256140,16010,16010,16010,16010,0
20250422,175400,86256140,16010,16010,16010,16010,310
20250422,175300,86256140,16010,16010,16010,16010,0
20250422,175200,86256140,16010,16010,16010,16010,0
20250422,175100,86256140,16010,16010,16010,16010,0
20250422,175000,86256140,16010,16010,16010,16010,0
20250422,174900,86256140,16010,16010,16010,16010,0
20250422,174800,86256140,16010,16010,16010,16010,0
20250422,174700,86256140,16010,16010,16010,16010,0
20250422,174600,86256140,16010,16010,16010,16010,0
20250422,174500,86256140,16010,16010,16010,16010,0
20250422,174400,86256140,16010,16010,16010,16010,0
20250422,174300,86256140,16010,16010,16010,16010,0
20250422,174200,86256140,16010,16010,16010,16010,0
20250422,174100,86256140,16010,16010,16010,16010,0
20250422,174000,86256140,16010,16010,16010,16010,0
20250422,173900,86256140,16010,16010,16010,16010,0
20250422,173800,86256140,16010,16010,16010,16010,0
20250422,173700,86256140,16010,16010,16010,16010,0
20250422,173600,86256140,16010,16010,16010,16010,0
20250422,173500,86256140,16010,16010,16010,16010,0
20250422,173400,86256140,16010,16010,16010,16010,0
20250422,173300,86256140,16010,16010,16010,16010,0
20250422,173200,86256140,16010,16010,16010,16010,0
20250422,173100,86256140,16010,16010,16010,16010,0
20250422,173000,86256140,16010,16010,16010,16010,0
20250422,172900,86256140,16010,16010,16010,16010,0
20250422,172800,86256140,16010,16010,16010,16010,0
20250422,172700,86256140,16010,16010,16010,16010,0
20250422,172600,86256140,16010,16010,16010,16010,0
20250422,172500,86256140,16010,16010,16010,16010,0
20250422,172400,86256140,16010,16010,16010,16010,310
20250422,172300,86256140,16010,16010,16010,16010,0
20250422,172200,86256140,16010,16010,16010,16010,0
20250422,172100,86256140,16010,16010,16010,16010,0
20250422,172000,86256140,16010,16010,16010,16010,0
20250422,171900,86256140,16010,16010,16010,16010,0
20250422,171800,86256140,16010,16010,16010,16010,0
20250422,171700,86256140,16010,16010,16010,16010,0
20250422,171600,86256140,16010,16010,16010,16010,0
20250422,171500,86256140,16010,16010,16010,16010,0
20250422,171400,86256140,16010,16010,16010,16010,0
20250422,171300,86256140,16010,16010,16010,16010,0
20250422,171200,86256140,16010,16010,16010,16010,0
20250422,171100,86256140,16010,16010,16010,16010,0
20250422,171000,86256140,16010,16010,16010,16010,0
20250422,170900,86256140,16010,16010,16010,16010,0
20250422,170800,86256140,16010,16010,16010,16010,0
20250422,170700,86256140,16010,16010,16010,16010,0
20250422,170600,86256140,16010,16010,16010,16010,0
20250422,170500,86256140,16010,16010,16010,16010,0
20250422,170400,86256140,16010,16010,16010,16010,0
20250422,170300,86256140,16010,16010,16010,16010,0
20250422,170200,86256140,16010,16010,16010,16010,0
20250422,170100,86256140,16010,16010,16010,16010,0
20250422,170000,86256140,16010,16010,16010,16010,0
20250422,165900,86256140,16010,16010,16010,16010,0
20250422,165800,86256140,16010,16010,16010,16010,0
20250422,165700,86256140,16010,16010,16010,16010,0
20250422,165600,86256140,16010,16010,16010,16010,0
20250422,165500,86256140,16010,16010,16010,16010,0
20250422,165400,86256140,16010,16010,16010,16010,310
20250422,165300,86256140,16010,16010,16010,16010,0
20250422,165200,86256140,16010,16010,16010,16010,0
20250422,165100,86256140,16010,16010,16010,16010,0
20250422,165000,86256140,16010,16010,16010,16010,0
20250422,164900,86256140,16010,16010,16010,16010,0
20250422,164800,86256140,16010,16010,16010,16010,0
20250422,164700,86256140,16010,16010,16010,16010,0
20250422,164600,86256140,16010,16010,16010,16010,0
20250422,164500,86256140,16010,16010,16010,16010,0
20250422,164400,86256140,16010,16010,16010,16010,0
20250422,164300,86256140,16010,16010,16010,16010,0
20250422,164200,86256140,16010,16010,16010,16010,0
20250422,164100,86256140,16010,16010,16010,16010,0
20250422,164000,86256140,16010,16010,16010,16010,0
20250422,163900,86256140,16010,16010,16010,16010,0
20250422,163800,86256140,16010,16010,16010,16010,0
20250422,163700,86256140,16010,16010,16010,16010,0
20250422,163600,86256140,16010,16010,16010,16010,0
20250422,163500,86256140,16010,16010,16010,16010,0
20250422,163400,86256140,16010,16010,16010,16010,0
20250422,163300,86256140,16010,16010,16010,16010,0
20250422,163200,86256140,16010,16010,16010,16010,0
20250422,163100,86256140,16010,16010,16010,16010,0
20250422,163000,86256140,16010,16010,16010,16010,0
20250422,162900,86256140,16010,16010,16010,16010,0
20250422,162800,86256140,16010,16010,16010,16010,0
20250422,162700,86256140,16010,16010,16010,16010,0
20250422,162600,86256140,16010,16010,16010,16010,0
20250422,162500,86256140,16010,16010,16010,16010,0
20250422,162400,86256140,16010,16010,16010,16010,310
20250422,162300,86256140,16010,16010,16010,16010,0
20250422,162200,86256140,16010,16010,16010,16010,0
20250422,162100,86256140,16010,16010,16010,16010,0
20250422,162000,86256140,16010,16010,16010,16010,0
20250422,161900,86256140,16010,16010,16010,16010,0
20250422,161800,86256140,16010,16010,16010,16010,0
20250422,161700,86256140,16010,16010,16010,16010,0
20250422,161600,86256140,16010,16010,16010,16010,0
20250422,161500,86256140,16010,16010,16010,16010,0
20250422,161400,86256140,16010,16010,16010,16010,0
20250422,161300,86256140,16010,16010,16010,16010,0
20250422,161200,86256140,16010,16010,16010,16010,0
20250422,161100,86256140,16010,16010,16010,16010,0
20250422,161000,86256140,16010,16010,16010,16010,0
20250422,160900,86256140,16010,16010,16010,16010,0
20250422,160800,86256140,16010,16010,16010,16010,0
20250422,160700,86256140,16010,16010,16010,16010,0
20250422,160600,86256140,16010,16010,16010,16010,0
20250422,160500,86256140,16010,16010,16010,16010,0
20250422,160400,86256140,16010,16010,16010,16010,0
20250422,160300,86256140,16010,16010,16010,16010,0
20250422,160200,86256140,16010,16010,16010,16010,0
20250422,160100,86256140,16010,16010,16010,16010,0
20250422,160000,86256140,16010,16010,16010,16010,0
20250422,155900,86256140,16010,16010,16010,16010,0
20250422,155800,86256140,16010,16010,16010,16010,0
20250422,155700,86256140,16010,16010,16010,16010,0
20250422,155600,86256140,16010,16010,16010,16010,0
20250422,155500,86256140,16010,16010,16010,16010,0
20250422,155400,86256140,16010,16010,16010,16010,310
20250422,155300,86256140,16010,16010,16010,16010,0
20250422,155200,86256140,16010,16010,16010,16010,0
20250422,155100,86256140,16010,16010,16010,16010,0
20250422,155000,86256140,16010,16010,16010,16010,0
20250422,154900,86256140,16010,16010,16010,16010,0
20250422,154800,86256140,16010,16010,16010,16010,0
20250422,154700,86256140,16010,16010,16010,16010,0
20250422,154600,86256140,16010,16010,16010,16010,0
20250422,154500,86256140,16010,16010,16010,16010,0
20250422,154400,86256140,16010,16010,16010,16010,0
20250422,154300,86256140,16010,16010,16010,16010,0
20250422,154200,86256140,16010,16010,16010,16010,0
20250422,154100,86256140,16010,16010,16010,16010,0
20250422,154000,86256140,16010,16010,16010,16010,0
20250422,153900,86256140,16010,16010,16010,16010,0
20250422,153800,86256140,16010,16010,16010,16010,0
20250422,153700,86256140,16010,16010,16010,16010,0
20250422,153600,86256140,16010,16010,16010,16010,0
20250422,153500,86256140,16010,16010,16010,16010,0
20250422,153400,86256140,16010,16010,16010,16010,0
20250422,153300,86256140,16010,16010,16010,16010,0
20250422,153200,86256140,16010,16010,16010,16010,0
20250422,153100,86256140,16010,16010,16010,16010,0
20250422,153000,86256140,16010,16010,16010,16010,310
20250422,152900,81293040,16000,16000,16000,16000,0
20250422,152800,81293040,16000,16000,16000,16000,0
20250422,152700,81293040,16000,16000,16000,16000,0
20250422,152600,81293040,16000,16000,16000,16000,0
20250422,152500,81293040,16000,16000,16000,16000,0
20250422,152400,81293040,16000,16000,16000,16000,0
20250422,152300,81293040,16000,16000,16000,16000,0
20250422,152200,81293040,16000,16000,16000,16000,0
20250422,152100,81293040,16000,16000,16000,16000,0
20250422,152000,81293040,16000,16000,16000,16000,0
20250422,151900,81293040,16000,16000,16000,16000,100
20250422,151800,79693040,16000,16000,16000,16000,0
20250422,151700,79693040,16000,16000,16000,16000,0
20250422,151600,79693040,16000,16000,16000,16000,0
20250422,151500,79693040,16000,16000,16000,16000,30
20250422,151400,79213040,16000,16000,16000,16000,0
20250422,151300,79213040,16000,16000,16000,16000,0
20250422,151200,79213040,16000,16000,16000,16000,0
20250422,151100,79213040,16000,16000,16000,16000,0
20250422,151000,79213040,16000,16000,16000,16000,0
20250422,150900,79213040,16000,16000,16000,16000,0
20250422,150800,79213040,16000,16000,16000,16000,0
20250422,150700,79213040,16000,16000,16000,16000,0
20250422,150600,79213040,16000,16000,16000,16000,2
20250422,150500,79181040,16000,16000,16000,16000,0
20250422,150400,79181040,16000,16000,16000,16000,0
20250422,150300,79181040,16000,16000,16000,16000,0
20250422,150200,79181040,16000,16000,16000,16000,0
20250422,150100,79181040,16000,16000,16000,16000,1
20250422,150000,79165040,16000,16000,16000,16000,0
20250422,145900,79165040,16000,16000,16000,16000,1
20250422,145800,79149040,15990,15990,15990,15990,0
20250422,145700,79149040,15990,15990,15990,15990,0
20250422,145600,79149040,15990,15990,15990,15990,0
20250422,145500,79149040,15990,15990,15990,15990,0
20250422,145400,79149040,15990,15990,15990,15990,0
20250422,145300,79149040,15990,15990,15990,15990,0
20250422,145200,79149040,15990,15990,15990,15990,0
20250422,145100,79149040,15990,15990,15990,15990,0
20250422,145000,79149040,15990,15990,15990,15990,0
20250422,144900,79149040,15990,15990,15990,15990,0
20250422,144800,79149040,15990,15990,15990,15990,0
20250422,144700,79149040,15990,15990,15990,15990,0
20250422,144600,79149040,15990,15990,15990,15990,0
20250422,144500,79149040,15990,15990,15990,15990,0
20250422,144400,79149040,15990,15990,15990,15990,0
20250422,144300,79149040,15990,15990,15990,15990,0
20250422,144200,79149040,15990,15990,15990,15990,0
20250422,144100,79149040,15990,15990,15990,15990,0
20250422,144000,79149040,15990,15990,15990,15990,0
20250422,143900,79149040,15990,15990,15990,15990,0
20250422,143800,79149040,15990,15990,15990,15990,0
20250422,143700,79149040,15990,15990,15990,15990,0
20250422,143600,79149040,15990,15990,15990,15990,3
20250422,143500,79101070,15980,15980,15980,15980,0
20250422,143400,79101070,15980,15980,15980,15980,0
20250422,143300,79101070,15980,15980,15980,15980,0
20250422,143200,79101070,15980,15980,15980,15980,0
20250422,143100,79101070,15980,15980,15980,15980,0
20250422,143000,79101070,15980,15980,15980,15980,0
20250422,142900,79101070,15980,15980,15980,15980,0
20250422,142800,79101070,15980,15980,15980,15980,0
20250422,142700,79101070,15980,15980,15980,15980,1
20250422,142600,79085090,15980,15980,15980,15980,0
20250422,142500,79085090,15980,15980,15980,15980,0
20250422,142400,79085090,15980,15980,15980,15980,0
20250422,142300,79085090,15980,15980,15980,15980,2
20250422,142200,79053130,15990,15990,15990,15990,0
20250422,142100,79053130,15990,15990,15990,15990,0
20250422,142000,79053130,15990,15990,15990,15990,0
20250422,141900,79053130,15990,15990,15990,15990,0
20250422,141800,79053130,15990,15990,15990,15990,0
20250422,141700,79053130,15990,15990,15990,15990,0
20250422,141600,79053130,15990,15990,15990,15990,0
20250422,141500,79053130,15990,16000,16000,15990,141
20250422,141400,76798520,16010,16010,16010,16010,0
20250422,141300,76798520,16010,16010,16010,16010,0
20250422,141200,76798520,16010,16010,16010,16010,0
20250422,141100,76798520,16010,16010,16010,16010,5
20250422,141000,76718470,16000,16000,16000,16000,0
20250422,140900,76718470,16000,16000,16000,16000,0
20250422,140800,76718470,16000,16000,16000,16000,0
20250422,140700,76718470,16000,16000,16000,16000,0
20250422,140600,76718470,16000,16000,16000,16000,0
20250422,140500,76718470,16000,16000,16000,16000,0
20250422,140400,76718470,16000,16000,16000,16000,98
20250422,140300,75150470,15990,15990,15990,15990,4
20250422,140200,75086510,15990,15990,15990,15990,0
20250422,140100,75086510,15990,15990,15990,15990,0
20250422,140000,75086510,15990,15990,15990,15990,0
20250422,135900,75086510,15990,15990,15990,15990,0
20250422,135800,75086510,15990,15990,15990,15990,78
20250422,135700,73839290,16000,16000,16000,16000,0
20250422,135600,73839290,16000,16000,16000,16000,0
20250422,135500,73839290,16000,16000,16000,16000,0
20250422,135400,73839290,16000,16000,16000,16000,0
20250422,135300,73839290,16000,16000,16000,16000,0
20250422,135200,73839290,16000,16000,16000,16000,10
20250422,135100,73679290,16010,16000,16010,16000,10
20250422,135000,73519240,16010,16010,16010,16010,0
20250422,134900,73519240,16010,15990,16010,15990,45
20250422,134800,72799220,15970,15970,15970,15970,0
20250422,134700,72799220,15970,15980,15980,15970,351
20250422,134600,67191250,15980,15980,15980,15980,0
20250422,134500,67191250,15980,15980,15980,15980,0
20250422,134400,67191250,15980,15980,15980,15980,0
20250422,134300,67191250,15980,15990,15990,15980,150
20250422,134200,64793930,16000,16000,16000,16000,0
20250422,134100,64793930,16000,16000,16000,16000,0
20250422,134000,64793930,16000,16000,16000,16000,0
20250422,133900,64793930,16000,16000,16000,16000,0
20250422,133800,64793930,16000,16000,16000,16000,0
20250422,133700,64793930,16000,16000,16000,16000,0
20250422,133600,64793930,16000,16000,16000,16000,0
20250422,133500,64793930,16000,16000,16000,16000,0
20250422,133400,64793930,16000,16000,16000,16000,0
20250422,133300,64793930,16000,16000,16000,16000,0
20250422,133200,64793930,16000,16000,16000,16000,0
20250422,133100,64793930,16000,16000,16000,16000,0
20250422,133000,64793930,16000,16000,16000,16000,0
20250422,132900,64793930,16000,16000,16000,16000,0
20250422,132800,64793930,16000,16000,16000,16000,1
20250422,132700,64777930,16000,16000,16000,16000,0
20250422,132600,64777930,16000,16000,16000,16000,0
20250422,132500,64777930,16000,16000,16000,16000,0
20250422,132400,64777930,16000,16000,16000,16000,0
20250422,132300,64777930,16000,16000,16000,16000,100
20250422,132200,63177930,15980,15980,15980,15980,0
20250422,132100,63177930,15980,15980,15980,15980,0
20250422,132000,63177930,15980,15980,15980,15980,0
20250422,131900,63177930,15980,15980,15980,15980,0
20250422,131800,63177930,15980,15980,15980,15980,0
20250422,131700,63177930,15980,15980,15980,15980,0
20250422,131600,63177930,15980,15980,15980,15980,0
20250422,131500,63177930,15980,15980,15980,15980,0
20250422,131400,63177930,15980,15980,15980,15980,0
20250422,131300,63177930,15980,15980,15980,15980,0
20250422,131200,63177930,15980,15980,15980,15980,0
20250422,131100,63177930,15980,15980,15980,15980,0
20250422,131000,63177930,15980,15980,15980,15980,0
20250422,130900,63177930,15980,15980,15980,15980,0
20250422,130800,63177930,15980,15980,15980,15980,1
20250422,130700,63161950,16000,16000,16000,16000,0
20250422,130600,63161950,16000,16000,16000,16000,0
20250422,130500,63161950,16000,16000,16000,16000,0
20250422,130400,63161950,16000,16000,16000,16000,0
20250422,130300,63161950,16000,16000,16000,16000,0
20250422,130200,63161950,16000,16000,16000,16000,0
20250422,130100,63161950,16000,16000,16000,16000,0
20250422,130000,63161950,16000,16000,16000,16000,0
20250422,125900,63161950,16000,16000,16000,16000,0
20250422,125800,63161950,16000,16000,16000,16000,0
20250422,125700,63161950,16000,16000,16000,16000,0
20250422,125600,63161950,16000,16000,16000,16000,0
20250422,125500,63161950,16000,16000,16000,16000,0
20250422,125400,63161950,16000,16000,16000,16000,0
20250422,125300,63161950,16000,16000,16000,16000,0
20250422,125200,63161950,16000,15990,16000,15990,2
20250422,125100,63129960,15980,15980,15980,15980,0
20250422,125000,63129960,15980,15980,15980,15980,1
20250422,124900,63113980,15990,15990,15990,15990,0
20250422,124800,63113980,15990,15990,15990,15990,0
20250422,124700,63113980,15990,15990,15990,15990,110
20250422,124600,61355080,15980,15970,15980,15970,30
20250422,124500,60875820,15960,15960,15960,15960,3
20250422,124400,60827940,15960,15960,15960,15960,3
20250422,124300,60780060,15960,15960,15960,15960,0
20250422,124200,60780060,15960,15960,15960,15960,17
20250422,124100,60508740,15960,15960,15960,15960,0
20250422,124000,60508740,15960,15960,15960,15960,2
20250422,123900,60476820,15980,15980,15980,15980,0
20250422,123800,60476820,15980,15980,15980,15980,0
20250422,123700,60476820,15980,15970,15980,15970,2
20250422,123600,60444870,15970,15970,15970,15970,7
20250422,123500,60333080,15970,15970,15970,15970,3
20250422,123400,60285170,15970,15970,15970,15970,0
20250422,123300,60285170,15970,15990,15990,15970,396
20250422,123200,53961010,16000,16000,16000,16000,0
20250422,123100,53961010,16000,16000,16000,16000,0
20250422,123000,53961010,16000,16000,16000,16000,1
20250422,122900,53945010,16010,16010,16010,16010,0
20250422,122800,53945010,16010,16010,16010,16010,0
20250422,122700,53945010,16010,16010,16010,16010,0
20250422,122600,53945010,16010,16010,16010,16010,0
20250422,122500,53945010,16010,16010,16010,16010,0
20250422,122400,53945010,16010,16010,16010,16010,0
20250422,122300,53945010,16010,16010,16010,16010,0
20250422,122200,53945010,16010,16010,16010,16010,0
20250422,122100,53945010,16010,16010,16010,16010,0
20250422,122000,53945010,16010,16010,16010,16010,0
20250422,121900,53945010,16010,16010,16010,16010,0
20250422,121800,53945010,16010,16010,16010,16010,0
20250422,121700,53945010,16010,16010,16010,16010,0
20250422,121600,53945010,16010,16010,16010,16010,0
20250422,121500,53945010,16010,16010,16010,16010,0
20250422,121400,53945010,16010,16010,16010,16010,0
20250422,121300,53945010,16010,16010,16010,16010,0
20250422,121200,53945010,16010,16010,16010,16010,0
20250422,121100,53945010,16010,16010,16010,16010,0
20250422,121000,53945010,16010,16010,16010,16010,0
20250422,120900,53945010,16010,16010,16010,16010,0
20250422,120800,53945010,16010,15990,16010,15980,19
20250422,120700,53641320,16010,16010,16010,16010,0
20250422,120600,53641320,16010,16010,16010,16010,0
20250422,120500,53641320,16010,16010,16010,16010,0
20250422,120400,53641320,16010,16010,16010,16010,0
20250422,120300,53641320,16010,16010,16010,16010,0
20250422,120200,53641320,16010,16010,16010,16010,0
20250422,120100,53641320,16010,16010,16010,16010,0
20250422,120000,53641320,16010,16010,16010,16010,0
20250422,115900,53641320,16010,16010,16010,16010,2
20250422,115800,53609300,16010,16010,16010,16010,0
20250422,115700,53609300,16010,16010,16010,16010,0
20250422,115600,53609300,16010,16010,16010,16010,0
20250422,115500,53609300,16010,16010,16010,16010,1
20250422,115400,53593290,16010,16010,16010,16010,0
20250422,115300,53593290,16010,16010,16010,16010,0
20250422,115200,53593290,16010,16010,16010,16010,0
20250422,115100,53593290,16010,16010,16010,16010,0
20250422,115000,53593290,16010,16010,16010,16010,0
20250422,114900,53593290,16010,16010,16010,16010,0
20250422,114800,53593290,16010,16010,16010,16010,0
20250422,114700,53593290,16010,16010,16010,16010,0
20250422,114600,53593290,16010,16010,16010,16010,0
20250422,114500,53593290,16010,16010,16010,16010,0
20250422,114400,53593290,16010,16010,16010,16010,0
20250422,114300,53593290,16010,16010,16010,16010,0
20250422,114200,53593290,16010,16010,16010,16010,0
20250422,114100,53593290,16010,16010,16010,16010,0
20250422,114000,53593290,16010,16010,16010,16010,0
20250422,113900,53593290,16010,16010,16010,16010,0
20250422,113800,53593290,16010,16010,16010,16010,0
20250422,113700,53593290,16010,16010,16010,16010,0
20250422,113600,53593290,16010,16010,16010,16010,0
20250422,113500,53593290,16010,16010,16010,16010,0
20250422,113400,53593290,16010,16010,16010,16010,0
20250422,113300,53593290,16010,16010,16010,16010,0
20250422,113200,53593290,16010,16010,16010,16010,0
20250422,113100,53593290,16010,16010,16010,16010,0
20250422,113000,53593290,16010,16010,16010,16010,0
20250422,112900,53593290,16010,16010,16010,16010,0
20250422,112800,53593290,16010,16010,16010,16010,0
20250422,112700,53593290,16010,16010,16010,16010,200
20250422,112600,50391290,16010,16010,16010,16010,0
20250422,112500,50391290,16010,16010,16010,16010,0
20250422,112400,50391290,16010,16010,16010,16010,0
20250422,112300,50391290,16010,16010,16010,16010,0
20250422,112200,50391290,16010,16010,16010,16010,2
20250422,112100,50359270,16030,16010,16030,16010,7
20250422,112000,50247180,16030,16030,16030,16030,0
20250422,111900,50247180,16030,16030,16030,16030,0
20250422,111800,50247180,16030,16030,16030,16030,0
20250422,111700,50247180,16030,16030,16030,16030,0
20250422,111600,50247180,16030,16030,16030,16030,0
20250422,111500,50247180,16030,16030,16030,16030,0
20250422,111400,50247180,16030,16030,16030,16030,2
20250422,111300,50215120,16030,16030,16030,16030,0
20250422,111200,50215120,16030,16030,16030,16030,0
20250422,111100,50215120,16030,16030,16030,16030,0
20250422,111000,50215120,16030,16030,16030,16030,0
20250422,110900,50215120,16030,16030,16030,16030,0
20250422,110800,50215120,16030,16030,16030,16030,10
20250422,110700,50054820,16040,16040,16040,16040,0
20250422,110600,50054820,16040,16010,16040,16010,60
20250422,110500,49094060,16010,16010,16010,16010,0
20250422,110400,49094060,16010,16010,16010,16010,3
20250422,110300,49046030,16010,16010,16010,16010,0
20250422,110200,49046030,16010,16010,16010,16010,27
20250422,110100,48613760,16010,16010,16010,16010,3
20250422,110000,48565730,16040,16010,16040,16010,4
20250422,105900,48501600,16040,16010,16040,16010,100
20250422,105800,46900090,15970,16010,16010,15970,12
20250422,105700,46708050,16010,16010,16010,16010,0
20250422,105600,46708050,16010,16000,16010,16000,5
20250422,105500,46628030,16010,16010,16010,16010,0
20250422,105400,46628030,16010,16010,16010,16010,0
20250422,105300,46628030,16010,16010,16010,16010,0
20250422,105200,46628030,16010,16010,16010,16010,0
20250422,105100,46628030,16010,16010,16010,16010,0
20250422,105000,46628030,16010,15990,16010,15990,105
20250422,104900,44948010,15960,16000,16000,15960,85
20250422,104800,43591210,16000,16000,16000,16000,0
20250422,104700,43591210,16000,16000,16000,16000,0
20250422,104600,43591210,16000,16000,16000,16000,0
20250422,104500,43591210,16000,16000,16000,16000,0
20250422,104400,43591210,16000,15980,16000,15980,198
20250422,104300,40424900,15980,15980,15980,15980,0
20250422,104200,40424900,15980,15980,15980,15980,0
20250422,104100,40424900,15980,15980,15980,15980,0
20250422,104000,40424900,15980,15980,15980,15980,95
20250422,103900,38906800,15980,15980,15980,15980,0
20250422,103800,38906800,15980,15980,15980,15980,3
20250422,103700,38858860,15960,15960,15960,15960,5
20250422,103600,38779060,15980,15980,15980,15980,0
20250422,103500,38779060,15980,15980,15980,15980,2
20250422,103400,38747100,15960,15960,15960,15960,0
20250422,103300,38747100,15960,15960,15960,15960,10
20250422,103200,38587500,15980,15980,15980,15980,0
20250422,103100,38587500,15980,15980,15980,15980,1
20250422,103000,38571520,15970,15970,15970,15970,0
20250422,102900,38571520,15970,15970,15970,15970,0
20250422,102800,38571520,15970,15970,15970,15970,0
20250422,102700,38571520,15970,15970,15970,15970,0
20250422,102600,38571520,15970,15970,15970,15970,0
20250422,102500,38571520,15970,15970,15970,15970,3
20250422,102400,38523610,15970,15970,15970,15970,1
20250422,102300,38507640,15970,15970,15970,15970,0
20250422,102200,38507640,15970,15970,15970,15970,3
20250422,102100,38459730,15970,15970,15970,15970,0
20250422,102000,38459730,15970,15970,15970,15970,6
20250422,101900,38363910,15980,15970,15980,15970,26
20250422,101800,37948490,15980,15980,15980,15980,0
20250422,101700,37948490,15980,15980,15980,15980,0
20250422,101600,37948490,15980,15980,15980,15980,100
20250422,101500,36350490,15980,15980,15980,15980,0
20250422,101400,36350490,15980,15980,15980,15980,0
20250422,101300,36350490,15980,15980,15980,15980,0
20250422,101200,36350490,15980,15980,15980,15980,0
20250422,101100,36350490,15980,15980,15980,15980,0
20250422,101000,36350490,15980,15980,15980,15980,0
20250422,100900,36350490,15980,15960,15980,15960,238
20250422,100800,32549720,15950,15950,15950,15950,0
20250422,100700,32549720,15950,15950,15950,15950,0
20250422,100600,32549720,15950,15950,15950,15950,0
20250422,100500,32549720,15950,15950,15950,15950,10
20250422,100400,32390220,15960,15940,15960,15940,326
20250422,100300,27190720,15930,15930,15930,15930,0
20250422,100200,27190720,15930,15930,15930,15930,0
20250422,100100,27190720,15930,15930,15930,15930,0
20250422,100000,27190720,15930,15930,15930,15930,300
20250422,095900,22411720,15930,15930,15930,15930,0
20250422,095800,22411720,15930,15930,15930,15930,8
20250422,095700,22284280,15930,15930,15930,15930,0
20250422,095600,22284280,15930,15930,15930,15930,0
20250422,095500,22284280,15930,15940,15950,15930,3
20250422,095400,22236460,15940,15940,15940,15940,0
20250422,095300,22236460,15940,15940,15940,15940,0
20250422,095200,22236460,15940,15940,15940,15940,0
20250422,095100,22236460,15940,15940,15940,15940,0
20250422,095000,22236460,15940,15960,15960,15940,200
20250422,094900,19046180,15970,15970,15970,15970,0
20250422,094800,19046180,15970,15970,15970,15970,0
20250422,094700,19046180,15970,15970,15970,15970,0
20250422,094600,19046180,15970,15970,15970,15970,0
20250422,094500,19046180,15970,15960,15970,15960,112
20250422,094400,17258560,15960,15950,15960,15950,197
20250422,094300,14116360,15950,15930,15950,15930,5
20250422,094200,14036640,15950,15950,15950,15950,0
20250422,094100,14036640,15950,15950,15950,15950,100
20250422,094000,12441640,15940,15940,15940,15940,65
20250422,093900,11405540,15940,15940,15940,15940,0
20250422,093800,11405540,15940,15940,15940,15940,0
20250422,093700,11405540,15940,15940,15940,15940,30
20250422,093600,10927340,15940,15940,15940,15940,1
20250422,093500,10911400,15940,15940,15940,15940,10
20250422,093400,10752000,15940,15940,15940,15940,1
20250422,093300,10736060,15910,15910,15910,15910,21
20250422,093200,10401950,15930,15930,15930,15930,0
20250422,093100,10401950,15930,15930,15930,15930,0
20250422,093000,10401950,15930,15930,15930,15930,0
20250422,092900,10401950,15930,15930,15930,15930,0
20250422,092800,10401950,15930,15930,15930,15930,0
20250422,092700,10401950,15930,15930,15930,15930,1
20250422,092600,10386020,15930,15930,15930,15930,1
20250422,092500,10370090,15950,15950,15950,15950,0
20250422,092400,10370090,15950,15940,15950,15940,7
20250422,092300,10258500,15950,15950,15950,15950,6
20250422,092200,10162800,15940,15940,15940,15940,0
20250422,092100,10162800,15940,15950,15950,15940,192
20250422,092000,7100500,15940,15930,15940,15930,101
20250422,091900,5490580,15940,15940,15940,15940,1
20250422,091800,5474640,15940,15940,15940,15940,0
20250422,091700,5474640,15940,15940,15940,15940,0
20250422,091600,5474640,15940,15940,15940,15940,143
20250422,091500,3195220,15860,15920,15920,15860,2
20250422,091400,3163440,15860,15860,15860,15860,0
20250422,091300,3163440,15860,15860,15860,15860,0
20250422,091200,3163440,15860,15860,15860,15860,0
20250422,091100,3163440,15860,15860,15860,15860,1
20250422,091000,3147580,15950,15950,15950,15950,0
20250422,090900,3147580,15950,15950,15950,15950,0
20250422,090800,3147580,15950,15950,15950,15950,0
20250422,090700,3147580,15950,15950,15950,15950,0
20250422,090600,3147580,15950,15950,15950,15950,0
20250422,090500,3147580,15950,15950,15950,15950,48
20250422,090400,2381980,15950,15940,15950,15940,70
20250422,090300,1265500,15950,15950,15950,15950,0
20250422,090200,1265500,15950,15950,15950,15950,0
20250422,090100,1265500,15950,15950,15950,15950,0
20250422,090000,1265500,15950,15800,15950,15800,80
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 182400 86256140 16010 16010 16010 16010 310
3 20250422 182300 86256140 16010 16010 16010 16010 0
4 20250422 182200 86256140 16010 16010 16010 16010 0
5 20250422 182100 86256140 16010 16010 16010 16010 0
6 20250422 182000 86256140 16010 16010 16010 16010 0
7 20250422 181900 86256140 16010 16010 16010 16010 0
8 20250422 181800 86256140 16010 16010 16010 16010 0
9 20250422 181700 86256140 16010 16010 16010 16010 0
10 20250422 181600 86256140 16010 16010 16010 16010 0
11 20250422 181500 86256140 16010 16010 16010 16010 0
12 20250422 181400 86256140 16010 16010 16010 16010 0
13 20250422 181300 86256140 16010 16010 16010 16010 0
14 20250422 181200 86256140 16010 16010 16010 16010 0
15 20250422 181100 86256140 16010 16010 16010 16010 0
16 20250422 181000 86256140 16010 16010 16010 16010 0
17 20250422 180900 86256140 16010 16010 16010 16010 0
18 20250422 180800 86256140 16010 16010 16010 16010 0
19 20250422 180700 86256140 16010 16010 16010 16010 0
20 20250422 180600 86256140 16010 16010 16010 16010 0
21 20250422 180500 86256140 16010 16010 16010 16010 0
22 20250422 180400 86256140 16010 16010 16010 16010 0
23 20250422 180300 86256140 16010 16010 16010 16010 0
24 20250422 180200 86256140 16010 16010 16010 16010 0
25 20250422 180100 86256140 16010 16010 16010 16010 0
26 20250422 180000 86256140 16010 16010 16010 16010 0
27 20250422 175900 86256140 16010 16010 16010 16010 0
28 20250422 175800 86256140 16010 16010 16010 16010 0
29 20250422 175700 86256140 16010 16010 16010 16010 0
30 20250422 175600 86256140 16010 16010 16010 16010 0
31 20250422 175500 86256140 16010 16010 16010 16010 0
32 20250422 175400 86256140 16010 16010 16010 16010 310
33 20250422 175300 86256140 16010 16010 16010 16010 0
34 20250422 175200 86256140 16010 16010 16010 16010 0
35 20250422 175100 86256140 16010 16010 16010 16010 0
36 20250422 175000 86256140 16010 16010 16010 16010 0
37 20250422 174900 86256140 16010 16010 16010 16010 0
38 20250422 174800 86256140 16010 16010 16010 16010 0
39 20250422 174700 86256140 16010 16010 16010 16010 0
40 20250422 174600 86256140 16010 16010 16010 16010 0
41 20250422 174500 86256140 16010 16010 16010 16010 0
42 20250422 174400 86256140 16010 16010 16010 16010 0
43 20250422 174300 86256140 16010 16010 16010 16010 0
44 20250422 174200 86256140 16010 16010 16010 16010 0
45 20250422 174100 86256140 16010 16010 16010 16010 0
46 20250422 174000 86256140 16010 16010 16010 16010 0
47 20250422 173900 86256140 16010 16010 16010 16010 0
48 20250422 173800 86256140 16010 16010 16010 16010 0
49 20250422 173700 86256140 16010 16010 16010 16010 0
50 20250422 173600 86256140 16010 16010 16010 16010 0
51 20250422 173500 86256140 16010 16010 16010 16010 0
52 20250422 173400 86256140 16010 16010 16010 16010 0
53 20250422 173300 86256140 16010 16010 16010 16010 0
54 20250422 173200 86256140 16010 16010 16010 16010 0
55 20250422 173100 86256140 16010 16010 16010 16010 0
56 20250422 173000 86256140 16010 16010 16010 16010 0
57 20250422 172900 86256140 16010 16010 16010 16010 0
58 20250422 172800 86256140 16010 16010 16010 16010 0
59 20250422 172700 86256140 16010 16010 16010 16010 0
60 20250422 172600 86256140 16010 16010 16010 16010 0
61 20250422 172500 86256140 16010 16010 16010 16010 0
62 20250422 172400 86256140 16010 16010 16010 16010 310
63 20250422 172300 86256140 16010 16010 16010 16010 0
64 20250422 172200 86256140 16010 16010 16010 16010 0
65 20250422 172100 86256140 16010 16010 16010 16010 0
66 20250422 172000 86256140 16010 16010 16010 16010 0
67 20250422 171900 86256140 16010 16010 16010 16010 0
68 20250422 171800 86256140 16010 16010 16010 16010 0
69 20250422 171700 86256140 16010 16010 16010 16010 0
70 20250422 171600 86256140 16010 16010 16010 16010 0
71 20250422 171500 86256140 16010 16010 16010 16010 0
72 20250422 171400 86256140 16010 16010 16010 16010 0
73 20250422 171300 86256140 16010 16010 16010 16010 0
74 20250422 171200 86256140 16010 16010 16010 16010 0
75 20250422 171100 86256140 16010 16010 16010 16010 0
76 20250422 171000 86256140 16010 16010 16010 16010 0
77 20250422 170900 86256140 16010 16010 16010 16010 0
78 20250422 170800 86256140 16010 16010 16010 16010 0
79 20250422 170700 86256140 16010 16010 16010 16010 0
80 20250422 170600 86256140 16010 16010 16010 16010 0
81 20250422 170500 86256140 16010 16010 16010 16010 0
82 20250422 170400 86256140 16010 16010 16010 16010 0
83 20250422 170300 86256140 16010 16010 16010 16010 0
84 20250422 170200 86256140 16010 16010 16010 16010 0
85 20250422 170100 86256140 16010 16010 16010 16010 0
86 20250422 170000 86256140 16010 16010 16010 16010 0
87 20250422 165900 86256140 16010 16010 16010 16010 0
88 20250422 165800 86256140 16010 16010 16010 16010 0
89 20250422 165700 86256140 16010 16010 16010 16010 0
90 20250422 165600 86256140 16010 16010 16010 16010 0
91 20250422 165500 86256140 16010 16010 16010 16010 0
92 20250422 165400 86256140 16010 16010 16010 16010 310
93 20250422 165300 86256140 16010 16010 16010 16010 0
94 20250422 165200 86256140 16010 16010 16010 16010 0
95 20250422 165100 86256140 16010 16010 16010 16010 0
96 20250422 165000 86256140 16010 16010 16010 16010 0
97 20250422 164900 86256140 16010 16010 16010 16010 0
98 20250422 164800 86256140 16010 16010 16010 16010 0
99 20250422 164700 86256140 16010 16010 16010 16010 0
100 20250422 164600 86256140 16010 16010 16010 16010 0
101 20250422 164500 86256140 16010 16010 16010 16010 0
102 20250422 164400 86256140 16010 16010 16010 16010 0
103 20250422 164300 86256140 16010 16010 16010 16010 0
104 20250422 164200 86256140 16010 16010 16010 16010 0
105 20250422 164100 86256140 16010 16010 16010 16010 0
106 20250422 164000 86256140 16010 16010 16010 16010 0
107 20250422 163900 86256140 16010 16010 16010 16010 0
108 20250422 163800 86256140 16010 16010 16010 16010 0
109 20250422 163700 86256140 16010 16010 16010 16010 0
110 20250422 163600 86256140 16010 16010 16010 16010 0
111 20250422 163500 86256140 16010 16010 16010 16010 0
112 20250422 163400 86256140 16010 16010 16010 16010 0
113 20250422 163300 86256140 16010 16010 16010 16010 0
114 20250422 163200 86256140 16010 16010 16010 16010 0
115 20250422 163100 86256140 16010 16010 16010 16010 0
116 20250422 163000 86256140 16010 16010 16010 16010 0
117 20250422 162900 86256140 16010 16010 16010 16010 0
118 20250422 162800 86256140 16010 16010 16010 16010 0
119 20250422 162700 86256140 16010 16010 16010 16010 0
120 20250422 162600 86256140 16010 16010 16010 16010 0
121 20250422 162500 86256140 16010 16010 16010 16010 0
122 20250422 162400 86256140 16010 16010 16010 16010 310
123 20250422 162300 86256140 16010 16010 16010 16010 0
124 20250422 162200 86256140 16010 16010 16010 16010 0
125 20250422 162100 86256140 16010 16010 16010 16010 0
126 20250422 162000 86256140 16010 16010 16010 16010 0
127 20250422 161900 86256140 16010 16010 16010 16010 0
128 20250422 161800 86256140 16010 16010 16010 16010 0
129 20250422 161700 86256140 16010 16010 16010 16010 0
130 20250422 161600 86256140 16010 16010 16010 16010 0
131 20250422 161500 86256140 16010 16010 16010 16010 0
132 20250422 161400 86256140 16010 16010 16010 16010 0
133 20250422 161300 86256140 16010 16010 16010 16010 0
134 20250422 161200 86256140 16010 16010 16010 16010 0
135 20250422 161100 86256140 16010 16010 16010 16010 0
136 20250422 161000 86256140 16010 16010 16010 16010 0
137 20250422 160900 86256140 16010 16010 16010 16010 0
138 20250422 160800 86256140 16010 16010 16010 16010 0
139 20250422 160700 86256140 16010 16010 16010 16010 0
140 20250422 160600 86256140 16010 16010 16010 16010 0
141 20250422 160500 86256140 16010 16010 16010 16010 0
142 20250422 160400 86256140 16010 16010 16010 16010 0
143 20250422 160300 86256140 16010 16010 16010 16010 0
144 20250422 160200 86256140 16010 16010 16010 16010 0
145 20250422 160100 86256140 16010 16010 16010 16010 0
146 20250422 160000 86256140 16010 16010 16010 16010 0
147 20250422 155900 86256140 16010 16010 16010 16010 0
148 20250422 155800 86256140 16010 16010 16010 16010 0
149 20250422 155700 86256140 16010 16010 16010 16010 0
150 20250422 155600 86256140 16010 16010 16010 16010 0
151 20250422 155500 86256140 16010 16010 16010 16010 0
152 20250422 155400 86256140 16010 16010 16010 16010 310
153 20250422 155300 86256140 16010 16010 16010 16010 0
154 20250422 155200 86256140 16010 16010 16010 16010 0
155 20250422 155100 86256140 16010 16010 16010 16010 0
156 20250422 155000 86256140 16010 16010 16010 16010 0
157 20250422 154900 86256140 16010 16010 16010 16010 0
158 20250422 154800 86256140 16010 16010 16010 16010 0
159 20250422 154700 86256140 16010 16010 16010 16010 0
160 20250422 154600 86256140 16010 16010 16010 16010 0
161 20250422 154500 86256140 16010 16010 16010 16010 0
162 20250422 154400 86256140 16010 16010 16010 16010 0
163 20250422 154300 86256140 16010 16010 16010 16010 0
164 20250422 154200 86256140 16010 16010 16010 16010 0
165 20250422 154100 86256140 16010 16010 16010 16010 0
166 20250422 154000 86256140 16010 16010 16010 16010 0
167 20250422 153900 86256140 16010 16010 16010 16010 0
168 20250422 153800 86256140 16010 16010 16010 16010 0
169 20250422 153700 86256140 16010 16010 16010 16010 0
170 20250422 153600 86256140 16010 16010 16010 16010 0
171 20250422 153500 86256140 16010 16010 16010 16010 0
172 20250422 153400 86256140 16010 16010 16010 16010 0
173 20250422 153300 86256140 16010 16010 16010 16010 0
174 20250422 153200 86256140 16010 16010 16010 16010 0
175 20250422 153100 86256140 16010 16010 16010 16010 0
176 20250422 153000 86256140 16010 16010 16010 16010 310
177 20250422 152900 81293040 16000 16000 16000 16000 0
178 20250422 152800 81293040 16000 16000 16000 16000 0
179 20250422 152700 81293040 16000 16000 16000 16000 0
180 20250422 152600 81293040 16000 16000 16000 16000 0
181 20250422 152500 81293040 16000 16000 16000 16000 0
182 20250422 152400 81293040 16000 16000 16000 16000 0
183 20250422 152300 81293040 16000 16000 16000 16000 0
184 20250422 152200 81293040 16000 16000 16000 16000 0
185 20250422 152100 81293040 16000 16000 16000 16000 0
186 20250422 152000 81293040 16000 16000 16000 16000 0
187 20250422 151900 81293040 16000 16000 16000 16000 100
188 20250422 151800 79693040 16000 16000 16000 16000 0
189 20250422 151700 79693040 16000 16000 16000 16000 0
190 20250422 151600 79693040 16000 16000 16000 16000 0
191 20250422 151500 79693040 16000 16000 16000 16000 30
192 20250422 151400 79213040 16000 16000 16000 16000 0
193 20250422 151300 79213040 16000 16000 16000 16000 0
194 20250422 151200 79213040 16000 16000 16000 16000 0
195 20250422 151100 79213040 16000 16000 16000 16000 0
196 20250422 151000 79213040 16000 16000 16000 16000 0
197 20250422 150900 79213040 16000 16000 16000 16000 0
198 20250422 150800 79213040 16000 16000 16000 16000 0
199 20250422 150700 79213040 16000 16000 16000 16000 0
200 20250422 150600 79213040 16000 16000 16000 16000 2
201 20250422 150500 79181040 16000 16000 16000 16000 0
202 20250422 150400 79181040 16000 16000 16000 16000 0
203 20250422 150300 79181040 16000 16000 16000 16000 0
204 20250422 150200 79181040 16000 16000 16000 16000 0
205 20250422 150100 79181040 16000 16000 16000 16000 1
206 20250422 150000 79165040 16000 16000 16000 16000 0
207 20250422 145900 79165040 16000 16000 16000 16000 1
208 20250422 145800 79149040 15990 15990 15990 15990 0
209 20250422 145700 79149040 15990 15990 15990 15990 0
210 20250422 145600 79149040 15990 15990 15990 15990 0
211 20250422 145500 79149040 15990 15990 15990 15990 0
212 20250422 145400 79149040 15990 15990 15990 15990 0
213 20250422 145300 79149040 15990 15990 15990 15990 0
214 20250422 145200 79149040 15990 15990 15990 15990 0
215 20250422 145100 79149040 15990 15990 15990 15990 0
216 20250422 145000 79149040 15990 15990 15990 15990 0
217 20250422 144900 79149040 15990 15990 15990 15990 0
218 20250422 144800 79149040 15990 15990 15990 15990 0
219 20250422 144700 79149040 15990 15990 15990 15990 0
220 20250422 144600 79149040 15990 15990 15990 15990 0
221 20250422 144500 79149040 15990 15990 15990 15990 0
222 20250422 144400 79149040 15990 15990 15990 15990 0
223 20250422 144300 79149040 15990 15990 15990 15990 0
224 20250422 144200 79149040 15990 15990 15990 15990 0
225 20250422 144100 79149040 15990 15990 15990 15990 0
226 20250422 144000 79149040 15990 15990 15990 15990 0
227 20250422 143900 79149040 15990 15990 15990 15990 0
228 20250422 143800 79149040 15990 15990 15990 15990 0
229 20250422 143700 79149040 15990 15990 15990 15990 0
230 20250422 143600 79149040 15990 15990 15990 15990 3
231 20250422 143500 79101070 15980 15980 15980 15980 0
232 20250422 143400 79101070 15980 15980 15980 15980 0
233 20250422 143300 79101070 15980 15980 15980 15980 0
234 20250422 143200 79101070 15980 15980 15980 15980 0
235 20250422 143100 79101070 15980 15980 15980 15980 0
236 20250422 143000 79101070 15980 15980 15980 15980 0
237 20250422 142900 79101070 15980 15980 15980 15980 0
238 20250422 142800 79101070 15980 15980 15980 15980 0
239 20250422 142700 79101070 15980 15980 15980 15980 1
240 20250422 142600 79085090 15980 15980 15980 15980 0
241 20250422 142500 79085090 15980 15980 15980 15980 0
242 20250422 142400 79085090 15980 15980 15980 15980 0
243 20250422 142300 79085090 15980 15980 15980 15980 2
244 20250422 142200 79053130 15990 15990 15990 15990 0
245 20250422 142100 79053130 15990 15990 15990 15990 0
246 20250422 142000 79053130 15990 15990 15990 15990 0
247 20250422 141900 79053130 15990 15990 15990 15990 0
248 20250422 141800 79053130 15990 15990 15990 15990 0
249 20250422 141700 79053130 15990 15990 15990 15990 0
250 20250422 141600 79053130 15990 15990 15990 15990 0
251 20250422 141500 79053130 15990 16000 16000 15990 141
252 20250422 141400 76798520 16010 16010 16010 16010 0
253 20250422 141300 76798520 16010 16010 16010 16010 0
254 20250422 141200 76798520 16010 16010 16010 16010 0
255 20250422 141100 76798520 16010 16010 16010 16010 5
256 20250422 141000 76718470 16000 16000 16000 16000 0
257 20250422 140900 76718470 16000 16000 16000 16000 0
258 20250422 140800 76718470 16000 16000 16000 16000 0
259 20250422 140700 76718470 16000 16000 16000 16000 0
260 20250422 140600 76718470 16000 16000 16000 16000 0
261 20250422 140500 76718470 16000 16000 16000 16000 0
262 20250422 140400 76718470 16000 16000 16000 16000 98
263 20250422 140300 75150470 15990 15990 15990 15990 4
264 20250422 140200 75086510 15990 15990 15990 15990 0
265 20250422 140100 75086510 15990 15990 15990 15990 0
266 20250422 140000 75086510 15990 15990 15990 15990 0
267 20250422 135900 75086510 15990 15990 15990 15990 0
268 20250422 135800 75086510 15990 15990 15990 15990 78
269 20250422 135700 73839290 16000 16000 16000 16000 0
270 20250422 135600 73839290 16000 16000 16000 16000 0
271 20250422 135500 73839290 16000 16000 16000 16000 0
272 20250422 135400 73839290 16000 16000 16000 16000 0
273 20250422 135300 73839290 16000 16000 16000 16000 0
274 20250422 135200 73839290 16000 16000 16000 16000 10
275 20250422 135100 73679290 16010 16000 16010 16000 10
276 20250422 135000 73519240 16010 16010 16010 16010 0
277 20250422 134900 73519240 16010 15990 16010 15990 45
278 20250422 134800 72799220 15970 15970 15970 15970 0
279 20250422 134700 72799220 15970 15980 15980 15970 351
280 20250422 134600 67191250 15980 15980 15980 15980 0
281 20250422 134500 67191250 15980 15980 15980 15980 0
282 20250422 134400 67191250 15980 15980 15980 15980 0
283 20250422 134300 67191250 15980 15990 15990 15980 150
284 20250422 134200 64793930 16000 16000 16000 16000 0
285 20250422 134100 64793930 16000 16000 16000 16000 0
286 20250422 134000 64793930 16000 16000 16000 16000 0
287 20250422 133900 64793930 16000 16000 16000 16000 0
288 20250422 133800 64793930 16000 16000 16000 16000 0
289 20250422 133700 64793930 16000 16000 16000 16000 0
290 20250422 133600 64793930 16000 16000 16000 16000 0
291 20250422 133500 64793930 16000 16000 16000 16000 0
292 20250422 133400 64793930 16000 16000 16000 16000 0
293 20250422 133300 64793930 16000 16000 16000 16000 0
294 20250422 133200 64793930 16000 16000 16000 16000 0
295 20250422 133100 64793930 16000 16000 16000 16000 0
296 20250422 133000 64793930 16000 16000 16000 16000 0
297 20250422 132900 64793930 16000 16000 16000 16000 0
298 20250422 132800 64793930 16000 16000 16000 16000 1
299 20250422 132700 64777930 16000 16000 16000 16000 0
300 20250422 132600 64777930 16000 16000 16000 16000 0
301 20250422 132500 64777930 16000 16000 16000 16000 0
302 20250422 132400 64777930 16000 16000 16000 16000 0
303 20250422 132300 64777930 16000 16000 16000 16000 100
304 20250422 132200 63177930 15980 15980 15980 15980 0
305 20250422 132100 63177930 15980 15980 15980 15980 0
306 20250422 132000 63177930 15980 15980 15980 15980 0
307 20250422 131900 63177930 15980 15980 15980 15980 0
308 20250422 131800 63177930 15980 15980 15980 15980 0
309 20250422 131700 63177930 15980 15980 15980 15980 0
310 20250422 131600 63177930 15980 15980 15980 15980 0
311 20250422 131500 63177930 15980 15980 15980 15980 0
312 20250422 131400 63177930 15980 15980 15980 15980 0
313 20250422 131300 63177930 15980 15980 15980 15980 0
314 20250422 131200 63177930 15980 15980 15980 15980 0
315 20250422 131100 63177930 15980 15980 15980 15980 0
316 20250422 131000 63177930 15980 15980 15980 15980 0
317 20250422 130900 63177930 15980 15980 15980 15980 0
318 20250422 130800 63177930 15980 15980 15980 15980 1
319 20250422 130700 63161950 16000 16000 16000 16000 0
320 20250422 130600 63161950 16000 16000 16000 16000 0
321 20250422 130500 63161950 16000 16000 16000 16000 0
322 20250422 130400 63161950 16000 16000 16000 16000 0
323 20250422 130300 63161950 16000 16000 16000 16000 0
324 20250422 130200 63161950 16000 16000 16000 16000 0
325 20250422 130100 63161950 16000 16000 16000 16000 0
326 20250422 130000 63161950 16000 16000 16000 16000 0
327 20250422 125900 63161950 16000 16000 16000 16000 0
328 20250422 125800 63161950 16000 16000 16000 16000 0
329 20250422 125700 63161950 16000 16000 16000 16000 0
330 20250422 125600 63161950 16000 16000 16000 16000 0
331 20250422 125500 63161950 16000 16000 16000 16000 0
332 20250422 125400 63161950 16000 16000 16000 16000 0
333 20250422 125300 63161950 16000 16000 16000 16000 0
334 20250422 125200 63161950 16000 15990 16000 15990 2
335 20250422 125100 63129960 15980 15980 15980 15980 0
336 20250422 125000 63129960 15980 15980 15980 15980 1
337 20250422 124900 63113980 15990 15990 15990 15990 0
338 20250422 124800 63113980 15990 15990 15990 15990 0
339 20250422 124700 63113980 15990 15990 15990 15990 110
340 20250422 124600 61355080 15980 15970 15980 15970 30
341 20250422 124500 60875820 15960 15960 15960 15960 3
342 20250422 124400 60827940 15960 15960 15960 15960 3
343 20250422 124300 60780060 15960 15960 15960 15960 0
344 20250422 124200 60780060 15960 15960 15960 15960 17
345 20250422 124100 60508740 15960 15960 15960 15960 0
346 20250422 124000 60508740 15960 15960 15960 15960 2
347 20250422 123900 60476820 15980 15980 15980 15980 0
348 20250422 123800 60476820 15980 15980 15980 15980 0
349 20250422 123700 60476820 15980 15970 15980 15970 2
350 20250422 123600 60444870 15970 15970 15970 15970 7
351 20250422 123500 60333080 15970 15970 15970 15970 3
352 20250422 123400 60285170 15970 15970 15970 15970 0
353 20250422 123300 60285170 15970 15990 15990 15970 396
354 20250422 123200 53961010 16000 16000 16000 16000 0
355 20250422 123100 53961010 16000 16000 16000 16000 0
356 20250422 123000 53961010 16000 16000 16000 16000 1
357 20250422 122900 53945010 16010 16010 16010 16010 0
358 20250422 122800 53945010 16010 16010 16010 16010 0
359 20250422 122700 53945010 16010 16010 16010 16010 0
360 20250422 122600 53945010 16010 16010 16010 16010 0
361 20250422 122500 53945010 16010 16010 16010 16010 0
362 20250422 122400 53945010 16010 16010 16010 16010 0
363 20250422 122300 53945010 16010 16010 16010 16010 0
364 20250422 122200 53945010 16010 16010 16010 16010 0
365 20250422 122100 53945010 16010 16010 16010 16010 0
366 20250422 122000 53945010 16010 16010 16010 16010 0
367 20250422 121900 53945010 16010 16010 16010 16010 0
368 20250422 121800 53945010 16010 16010 16010 16010 0
369 20250422 121700 53945010 16010 16010 16010 16010 0
370 20250422 121600 53945010 16010 16010 16010 16010 0
371 20250422 121500 53945010 16010 16010 16010 16010 0
372 20250422 121400 53945010 16010 16010 16010 16010 0
373 20250422 121300 53945010 16010 16010 16010 16010 0
374 20250422 121200 53945010 16010 16010 16010 16010 0
375 20250422 121100 53945010 16010 16010 16010 16010 0
376 20250422 121000 53945010 16010 16010 16010 16010 0
377 20250422 120900 53945010 16010 16010 16010 16010 0
378 20250422 120800 53945010 16010 15990 16010 15980 19
379 20250422 120700 53641320 16010 16010 16010 16010 0
380 20250422 120600 53641320 16010 16010 16010 16010 0
381 20250422 120500 53641320 16010 16010 16010 16010 0
382 20250422 120400 53641320 16010 16010 16010 16010 0
383 20250422 120300 53641320 16010 16010 16010 16010 0
384 20250422 120200 53641320 16010 16010 16010 16010 0
385 20250422 120100 53641320 16010 16010 16010 16010 0
386 20250422 120000 53641320 16010 16010 16010 16010 0
387 20250422 115900 53641320 16010 16010 16010 16010 2
388 20250422 115800 53609300 16010 16010 16010 16010 0
389 20250422 115700 53609300 16010 16010 16010 16010 0
390 20250422 115600 53609300 16010 16010 16010 16010 0
391 20250422 115500 53609300 16010 16010 16010 16010 1
392 20250422 115400 53593290 16010 16010 16010 16010 0
393 20250422 115300 53593290 16010 16010 16010 16010 0
394 20250422 115200 53593290 16010 16010 16010 16010 0
395 20250422 115100 53593290 16010 16010 16010 16010 0
396 20250422 115000 53593290 16010 16010 16010 16010 0
397 20250422 114900 53593290 16010 16010 16010 16010 0
398 20250422 114800 53593290 16010 16010 16010 16010 0
399 20250422 114700 53593290 16010 16010 16010 16010 0
400 20250422 114600 53593290 16010 16010 16010 16010 0
401 20250422 114500 53593290 16010 16010 16010 16010 0
402 20250422 114400 53593290 16010 16010 16010 16010 0
403 20250422 114300 53593290 16010 16010 16010 16010 0
404 20250422 114200 53593290 16010 16010 16010 16010 0
405 20250422 114100 53593290 16010 16010 16010 16010 0
406 20250422 114000 53593290 16010 16010 16010 16010 0
407 20250422 113900 53593290 16010 16010 16010 16010 0
408 20250422 113800 53593290 16010 16010 16010 16010 0
409 20250422 113700 53593290 16010 16010 16010 16010 0
410 20250422 113600 53593290 16010 16010 16010 16010 0
411 20250422 113500 53593290 16010 16010 16010 16010 0
412 20250422 113400 53593290 16010 16010 16010 16010 0
413 20250422 113300 53593290 16010 16010 16010 16010 0
414 20250422 113200 53593290 16010 16010 16010 16010 0
415 20250422 113100 53593290 16010 16010 16010 16010 0
416 20250422 113000 53593290 16010 16010 16010 16010 0
417 20250422 112900 53593290 16010 16010 16010 16010 0
418 20250422 112800 53593290 16010 16010 16010 16010 0
419 20250422 112700 53593290 16010 16010 16010 16010 200
420 20250422 112600 50391290 16010 16010 16010 16010 0
421 20250422 112500 50391290 16010 16010 16010 16010 0
422 20250422 112400 50391290 16010 16010 16010 16010 0
423 20250422 112300 50391290 16010 16010 16010 16010 0
424 20250422 112200 50391290 16010 16010 16010 16010 2
425 20250422 112100 50359270 16030 16010 16030 16010 7
426 20250422 112000 50247180 16030 16030 16030 16030 0
427 20250422 111900 50247180 16030 16030 16030 16030 0
428 20250422 111800 50247180 16030 16030 16030 16030 0
429 20250422 111700 50247180 16030 16030 16030 16030 0
430 20250422 111600 50247180 16030 16030 16030 16030 0
431 20250422 111500 50247180 16030 16030 16030 16030 0
432 20250422 111400 50247180 16030 16030 16030 16030 2
433 20250422 111300 50215120 16030 16030 16030 16030 0
434 20250422 111200 50215120 16030 16030 16030 16030 0
435 20250422 111100 50215120 16030 16030 16030 16030 0
436 20250422 111000 50215120 16030 16030 16030 16030 0
437 20250422 110900 50215120 16030 16030 16030 16030 0
438 20250422 110800 50215120 16030 16030 16030 16030 10
439 20250422 110700 50054820 16040 16040 16040 16040 0
440 20250422 110600 50054820 16040 16010 16040 16010 60
441 20250422 110500 49094060 16010 16010 16010 16010 0
442 20250422 110400 49094060 16010 16010 16010 16010 3
443 20250422 110300 49046030 16010 16010 16010 16010 0
444 20250422 110200 49046030 16010 16010 16010 16010 27
445 20250422 110100 48613760 16010 16010 16010 16010 3
446 20250422 110000 48565730 16040 16010 16040 16010 4
447 20250422 105900 48501600 16040 16010 16040 16010 100
448 20250422 105800 46900090 15970 16010 16010 15970 12
449 20250422 105700 46708050 16010 16010 16010 16010 0
450 20250422 105600 46708050 16010 16000 16010 16000 5
451 20250422 105500 46628030 16010 16010 16010 16010 0
452 20250422 105400 46628030 16010 16010 16010 16010 0
453 20250422 105300 46628030 16010 16010 16010 16010 0
454 20250422 105200 46628030 16010 16010 16010 16010 0
455 20250422 105100 46628030 16010 16010 16010 16010 0
456 20250422 105000 46628030 16010 15990 16010 15990 105
457 20250422 104900 44948010 15960 16000 16000 15960 85
458 20250422 104800 43591210 16000 16000 16000 16000 0
459 20250422 104700 43591210 16000 16000 16000 16000 0
460 20250422 104600 43591210 16000 16000 16000 16000 0
461 20250422 104500 43591210 16000 16000 16000 16000 0
462 20250422 104400 43591210 16000 15980 16000 15980 198
463 20250422 104300 40424900 15980 15980 15980 15980 0
464 20250422 104200 40424900 15980 15980 15980 15980 0
465 20250422 104100 40424900 15980 15980 15980 15980 0
466 20250422 104000 40424900 15980 15980 15980 15980 95
467 20250422 103900 38906800 15980 15980 15980 15980 0
468 20250422 103800 38906800 15980 15980 15980 15980 3
469 20250422 103700 38858860 15960 15960 15960 15960 5
470 20250422 103600 38779060 15980 15980 15980 15980 0
471 20250422 103500 38779060 15980 15980 15980 15980 2
472 20250422 103400 38747100 15960 15960 15960 15960 0
473 20250422 103300 38747100 15960 15960 15960 15960 10
474 20250422 103200 38587500 15980 15980 15980 15980 0
475 20250422 103100 38587500 15980 15980 15980 15980 1
476 20250422 103000 38571520 15970 15970 15970 15970 0
477 20250422 102900 38571520 15970 15970 15970 15970 0
478 20250422 102800 38571520 15970 15970 15970 15970 0
479 20250422 102700 38571520 15970 15970 15970 15970 0
480 20250422 102600 38571520 15970 15970 15970 15970 0
481 20250422 102500 38571520 15970 15970 15970 15970 3
482 20250422 102400 38523610 15970 15970 15970 15970 1
483 20250422 102300 38507640 15970 15970 15970 15970 0
484 20250422 102200 38507640 15970 15970 15970 15970 3
485 20250422 102100 38459730 15970 15970 15970 15970 0
486 20250422 102000 38459730 15970 15970 15970 15970 6
487 20250422 101900 38363910 15980 15970 15980 15970 26
488 20250422 101800 37948490 15980 15980 15980 15980 0
489 20250422 101700 37948490 15980 15980 15980 15980 0
490 20250422 101600 37948490 15980 15980 15980 15980 100
491 20250422 101500 36350490 15980 15980 15980 15980 0
492 20250422 101400 36350490 15980 15980 15980 15980 0
493 20250422 101300 36350490 15980 15980 15980 15980 0
494 20250422 101200 36350490 15980 15980 15980 15980 0
495 20250422 101100 36350490 15980 15980 15980 15980 0
496 20250422 101000 36350490 15980 15980 15980 15980 0
497 20250422 100900 36350490 15980 15960 15980 15960 238
498 20250422 100800 32549720 15950 15950 15950 15950 0
499 20250422 100700 32549720 15950 15950 15950 15950 0
500 20250422 100600 32549720 15950 15950 15950 15950 0
501 20250422 100500 32549720 15950 15950 15950 15950 10
502 20250422 100400 32390220 15960 15940 15960 15940 326
503 20250422 100300 27190720 15930 15930 15930 15930 0
504 20250422 100200 27190720 15930 15930 15930 15930 0
505 20250422 100100 27190720 15930 15930 15930 15930 0
506 20250422 100000 27190720 15930 15930 15930 15930 300
507 20250422 095900 22411720 15930 15930 15930 15930 0
508 20250422 095800 22411720 15930 15930 15930 15930 8
509 20250422 095700 22284280 15930 15930 15930 15930 0
510 20250422 095600 22284280 15930 15930 15930 15930 0
511 20250422 095500 22284280 15930 15940 15950 15930 3
512 20250422 095400 22236460 15940 15940 15940 15940 0
513 20250422 095300 22236460 15940 15940 15940 15940 0
514 20250422 095200 22236460 15940 15940 15940 15940 0
515 20250422 095100 22236460 15940 15940 15940 15940 0
516 20250422 095000 22236460 15940 15960 15960 15940 200
517 20250422 094900 19046180 15970 15970 15970 15970 0
518 20250422 094800 19046180 15970 15970 15970 15970 0
519 20250422 094700 19046180 15970 15970 15970 15970 0
520 20250422 094600 19046180 15970 15970 15970 15970 0
521 20250422 094500 19046180 15970 15960 15970 15960 112
522 20250422 094400 17258560 15960 15950 15960 15950 197
523 20250422 094300 14116360 15950 15930 15950 15930 5
524 20250422 094200 14036640 15950 15950 15950 15950 0
525 20250422 094100 14036640 15950 15950 15950 15950 100
526 20250422 094000 12441640 15940 15940 15940 15940 65
527 20250422 093900 11405540 15940 15940 15940 15940 0
528 20250422 093800 11405540 15940 15940 15940 15940 0
529 20250422 093700 11405540 15940 15940 15940 15940 30
530 20250422 093600 10927340 15940 15940 15940 15940 1
531 20250422 093500 10911400 15940 15940 15940 15940 10
532 20250422 093400 10752000 15940 15940 15940 15940 1
533 20250422 093300 10736060 15910 15910 15910 15910 21
534 20250422 093200 10401950 15930 15930 15930 15930 0
535 20250422 093100 10401950 15930 15930 15930 15930 0
536 20250422 093000 10401950 15930 15930 15930 15930 0
537 20250422 092900 10401950 15930 15930 15930 15930 0
538 20250422 092800 10401950 15930 15930 15930 15930 0
539 20250422 092700 10401950 15930 15930 15930 15930 1
540 20250422 092600 10386020 15930 15930 15930 15930 1
541 20250422 092500 10370090 15950 15950 15950 15950 0
542 20250422 092400 10370090 15950 15940 15950 15940 7
543 20250422 092300 10258500 15950 15950 15950 15950 6
544 20250422 092200 10162800 15940 15940 15940 15940 0
545 20250422 092100 10162800 15940 15950 15950 15940 192
546 20250422 092000 7100500 15940 15930 15940 15930 101
547 20250422 091900 5490580 15940 15940 15940 15940 1
548 20250422 091800 5474640 15940 15940 15940 15940 0
549 20250422 091700 5474640 15940 15940 15940 15940 0
550 20250422 091600 5474640 15940 15940 15940 15940 143
551 20250422 091500 3195220 15860 15920 15920 15860 2
552 20250422 091400 3163440 15860 15860 15860 15860 0
553 20250422 091300 3163440 15860 15860 15860 15860 0
554 20250422 091200 3163440 15860 15860 15860 15860 0
555 20250422 091100 3163440 15860 15860 15860 15860 1
556 20250422 091000 3147580 15950 15950 15950 15950 0
557 20250422 090900 3147580 15950 15950 15950 15950 0
558 20250422 090800 3147580 15950 15950 15950 15950 0
559 20250422 090700 3147580 15950 15950 15950 15950 0
560 20250422 090600 3147580 15950 15950 15950 15950 0
561 20250422 090500 3147580 15950 15950 15950 15950 48
562 20250422 090400 2381980 15950 15940 15950 15940 70
563 20250422 090300 1265500 15950 15950 15950 15950 0
564 20250422 090200 1265500 15950 15950 15950 15950 0
565 20250422 090100 1265500 15950 15950 15950 15950 0
566 20250422 090000 1265500 15950 15800 15950 15800 80