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

575
007120/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,183300,199830488,1066,1066,1066,1066,39
20250422,183200,199830488,1066,1066,1066,1066,0
20250422,183100,199830488,1066,1066,1066,1066,0
20250422,183000,199830488,1066,1066,1066,1066,0
20250422,182900,199830488,1066,1066,1066,1066,0
20250422,182800,199830488,1066,1066,1066,1066,0
20250422,182700,199830488,1066,1066,1066,1066,0
20250422,182600,199830488,1066,1066,1066,1066,0
20250422,182500,199830488,1066,1066,1066,1066,0
20250422,182400,199830488,1066,1066,1066,1066,0
20250422,182300,199830488,1066,1066,1066,1066,0
20250422,182200,199830488,1066,1066,1066,1066,0
20250422,182100,199830488,1066,1066,1066,1066,0
20250422,182000,199830488,1066,1066,1066,1066,0
20250422,181900,199830488,1066,1066,1066,1066,0
20250422,181800,199830488,1066,1066,1066,1066,0
20250422,181700,199830488,1066,1066,1066,1066,0
20250422,181600,199830488,1066,1066,1066,1066,0
20250422,181500,199830488,1066,1066,1066,1066,0
20250422,181400,199830488,1066,1066,1066,1066,0
20250422,181300,199830488,1066,1066,1066,1066,0
20250422,181200,199830488,1066,1066,1066,1066,0
20250422,181100,199830488,1066,1066,1066,1066,0
20250422,181000,199830488,1066,1066,1066,1066,0
20250422,180900,199830488,1066,1066,1066,1066,0
20250422,180800,199830488,1066,1066,1066,1066,0
20250422,180700,199830488,1066,1066,1066,1066,0
20250422,180600,199830488,1066,1066,1066,1066,0
20250422,180500,199830488,1066,1066,1066,1066,0
20250422,180400,199830488,1066,1066,1066,1066,0
20250422,180300,199830488,1066,1066,1066,1066,39
20250422,180200,199830488,1066,1066,1066,1066,0
20250422,180100,199830488,1066,1066,1066,1066,0
20250422,180000,199830488,1066,1066,1066,1066,0
20250422,175900,199830488,1066,1066,1066,1066,0
20250422,175800,199830488,1066,1066,1066,1066,0
20250422,175700,199830488,1066,1066,1066,1066,0
20250422,175600,199830488,1066,1066,1066,1066,0
20250422,175500,199830488,1066,1066,1066,1066,0
20250422,175400,199830488,1066,1066,1066,1066,0
20250422,175300,199830488,1066,1066,1066,1066,0
20250422,175200,199830488,1066,1066,1066,1066,0
20250422,175100,199830488,1066,1066,1066,1066,0
20250422,175000,199830488,1066,1066,1066,1066,0
20250422,174900,199830488,1066,1066,1066,1066,0
20250422,174800,199830488,1066,1066,1066,1066,0
20250422,174700,199830488,1066,1066,1066,1066,0
20250422,174600,199830488,1066,1066,1066,1066,0
20250422,174500,199830488,1066,1066,1066,1066,0
20250422,174400,199830488,1066,1066,1066,1066,0
20250422,174300,199830488,1066,1066,1066,1066,0
20250422,174200,199830488,1066,1066,1066,1066,0
20250422,174100,199830488,1066,1066,1066,1066,0
20250422,174000,199830488,1066,1066,1066,1066,0
20250422,173900,199830488,1066,1066,1066,1066,0
20250422,173800,199830488,1066,1066,1066,1066,0
20250422,173700,199830488,1066,1066,1066,1066,0
20250422,173600,199830488,1066,1066,1066,1066,0
20250422,173500,199830488,1066,1066,1066,1066,0
20250422,173400,199830488,1066,1066,1066,1066,0
20250422,173300,199830488,1066,1066,1066,1066,39
20250422,173200,199830488,1066,1066,1066,1066,0
20250422,173100,199830488,1066,1066,1066,1066,0
20250422,173000,199830488,1066,1066,1066,1066,0
20250422,172900,199830488,1066,1066,1066,1066,0
20250422,172800,199830488,1066,1066,1066,1066,0
20250422,172700,199830488,1066,1066,1066,1066,0
20250422,172600,199830488,1066,1066,1066,1066,0
20250422,172500,199830488,1066,1066,1066,1066,0
20250422,172400,199830488,1066,1066,1066,1066,0
20250422,172300,199830488,1066,1066,1066,1066,0
20250422,172200,199830488,1066,1066,1066,1066,0
20250422,172100,199830488,1066,1066,1066,1066,0
20250422,172000,199830488,1066,1066,1066,1066,0
20250422,171900,199830488,1066,1066,1066,1066,0
20250422,171800,199830488,1066,1066,1066,1066,0
20250422,171700,199830488,1066,1066,1066,1066,0
20250422,171600,199830488,1066,1066,1066,1066,0
20250422,171500,199830488,1066,1066,1066,1066,0
20250422,171400,199830488,1066,1066,1066,1066,0
20250422,171300,199830488,1066,1066,1066,1066,0
20250422,171200,199830488,1066,1066,1066,1066,0
20250422,171100,199830488,1066,1066,1066,1066,0
20250422,171000,199830488,1066,1066,1066,1066,0
20250422,170900,199830488,1066,1066,1066,1066,0
20250422,170800,199830488,1066,1066,1066,1066,0
20250422,170700,199830488,1066,1066,1066,1066,0
20250422,170600,199830488,1066,1066,1066,1066,0
20250422,170500,199830488,1066,1066,1066,1066,0
20250422,170400,199830488,1066,1066,1066,1066,0
20250422,170300,199830488,1066,1066,1066,1066,39
20250422,170200,199830488,1066,1066,1066,1066,0
20250422,170100,199830488,1066,1066,1066,1066,0
20250422,170000,199830488,1066,1066,1066,1066,0
20250422,165900,199830488,1066,1066,1066,1066,0
20250422,165800,199830488,1066,1066,1066,1066,0
20250422,165700,199830488,1066,1066,1066,1066,0
20250422,165600,199830488,1066,1066,1066,1066,0
20250422,165500,199830488,1066,1066,1066,1066,0
20250422,165400,199830488,1066,1066,1066,1066,0
20250422,165300,199830488,1066,1066,1066,1066,0
20250422,165200,199830488,1066,1066,1066,1066,0
20250422,165100,199830488,1066,1066,1066,1066,0
20250422,165000,199830488,1066,1066,1066,1066,0
20250422,164900,199830488,1066,1066,1066,1066,0
20250422,164800,199830488,1066,1066,1066,1066,0
20250422,164700,199830488,1066,1066,1066,1066,0
20250422,164600,199830488,1066,1066,1066,1066,0
20250422,164500,199830488,1066,1066,1066,1066,0
20250422,164400,199830488,1066,1066,1066,1066,0
20250422,164300,199830488,1066,1066,1066,1066,0
20250422,164200,199830488,1066,1066,1066,1066,0
20250422,164100,199830488,1066,1066,1066,1066,0
20250422,164000,199830488,1066,1066,1066,1066,0
20250422,163900,199830488,1066,1066,1066,1066,0
20250422,163800,199830488,1066,1066,1066,1066,0
20250422,163700,199830488,1066,1066,1066,1066,0
20250422,163600,199830488,1066,1066,1066,1066,0
20250422,163500,199830488,1066,1066,1066,1066,0
20250422,163400,199830488,1066,1066,1066,1066,0
20250422,163300,199830488,1066,1066,1066,1066,39
20250422,163200,199830488,1066,1066,1066,1066,0
20250422,163100,199830488,1066,1066,1066,1066,0
20250422,163000,199830488,1066,1066,1066,1066,0
20250422,162900,199830488,1066,1066,1066,1066,0
20250422,162800,199830488,1066,1066,1066,1066,0
20250422,162700,199830488,1066,1066,1066,1066,0
20250422,162600,199830488,1066,1066,1066,1066,0
20250422,162500,199830488,1066,1066,1066,1066,0
20250422,162400,199830488,1066,1066,1066,1066,0
20250422,162300,199830488,1066,1066,1066,1066,0
20250422,162200,199830488,1066,1066,1066,1066,0
20250422,162100,199830488,1066,1066,1066,1066,0
20250422,162000,199830488,1066,1066,1066,1066,0
20250422,161900,199830488,1066,1066,1066,1066,0
20250422,161800,199830488,1066,1066,1066,1066,0
20250422,161700,199830488,1066,1066,1066,1066,0
20250422,161600,199830488,1066,1066,1066,1066,0
20250422,161500,199830488,1066,1066,1066,1066,0
20250422,161400,199830488,1066,1066,1066,1066,0
20250422,161300,199830488,1066,1066,1066,1066,0
20250422,161200,199830488,1066,1066,1066,1066,0
20250422,161100,199830488,1066,1066,1066,1066,0
20250422,161000,199830488,1066,1066,1066,1066,0
20250422,160900,199830488,1066,1066,1066,1066,0
20250422,160800,199830488,1066,1066,1066,1066,0
20250422,160700,199830488,1066,1066,1066,1066,0
20250422,160600,199830488,1066,1066,1066,1066,0
20250422,160500,199830488,1066,1066,1066,1066,0
20250422,160400,199830488,1066,1066,1066,1066,0
20250422,160300,199830488,1066,1066,1066,1066,39
20250422,160200,199830488,1066,1066,1066,1066,0
20250422,160100,199830488,1066,1066,1066,1066,0
20250422,160000,199830488,1066,1066,1066,1066,0
20250422,155900,199830488,1066,1066,1066,1066,0
20250422,155800,199830488,1066,1066,1066,1066,0
20250422,155700,199830488,1066,1066,1066,1066,0
20250422,155600,199830488,1066,1066,1066,1066,0
20250422,155500,199830488,1066,1066,1066,1066,0
20250422,155400,199830488,1066,1066,1066,1066,0
20250422,155300,199830488,1066,1066,1066,1066,0
20250422,155200,199830488,1066,1066,1066,1066,0
20250422,155100,199830488,1066,1066,1066,1066,0
20250422,155000,199830488,1066,1066,1066,1066,0
20250422,154900,199830488,1066,1066,1066,1066,0
20250422,154800,199830488,1066,1066,1066,1066,0
20250422,154700,199830488,1066,1066,1066,1066,0
20250422,154600,199830488,1066,1066,1066,1066,0
20250422,154500,199830488,1066,1066,1066,1066,0
20250422,154400,199830488,1066,1066,1066,1066,0
20250422,154300,199830488,1066,1066,1066,1066,0
20250422,154200,199830488,1066,1066,1066,1066,0
20250422,154100,199830488,1066,1066,1066,1066,0
20250422,154000,199830488,1066,1066,1066,1066,0
20250422,153900,199830488,1066,1066,1066,1066,0
20250422,153800,199830488,1066,1066,1066,1066,0
20250422,153700,199830488,1066,1066,1066,1066,0
20250422,153600,199830488,1066,1066,1066,1066,0
20250422,153500,199830488,1066,1066,1066,1066,0
20250422,153400,199830488,1066,1066,1066,1066,0
20250422,153300,199830488,1066,1066,1066,1066,39
20250422,153200,199830488,1066,1066,1066,1066,0
20250422,153100,199830488,1066,1066,1066,1066,0
20250422,153000,199830488,1066,1066,1066,1066,39
20250422,152900,199788914,1066,1066,1066,1066,0
20250422,152800,199788914,1066,1066,1066,1066,0
20250422,152700,199788914,1066,1066,1066,1066,0
20250422,152600,199788914,1066,1066,1066,1066,0
20250422,152500,199788914,1066,1066,1066,1066,0
20250422,152400,199788914,1066,1066,1066,1066,0
20250422,152300,199788914,1066,1066,1066,1066,0
20250422,152200,199788914,1066,1066,1066,1066,0
20250422,152100,199788914,1066,1066,1066,1066,0
20250422,152000,199788914,1066,1066,1066,1066,0
20250422,151900,199788914,1066,1065,1066,1065,476
20250422,151800,199281973,1065,1065,1065,1065,3
20250422,151700,199278778,1065,1065,1065,1065,775
20250422,151600,198453403,1065,1065,1065,1065,0
20250422,151500,198453403,1065,1063,1065,1063,2
20250422,151400,198451275,1063,1063,1063,1063,170
20250422,151300,198270565,1064,1064,1064,1064,0
20250422,151200,198270565,1064,1064,1064,1064,0
20250422,151100,198270565,1064,1064,1064,1064,0
20250422,151000,198270565,1064,1064,1064,1064,0
20250422,150900,198270565,1064,1064,1064,1064,0
20250422,150800,198270565,1064,1060,1064,1060,789
20250422,150700,197433869,1065,1065,1065,1065,0
20250422,150600,197433869,1065,1065,1065,1065,0
20250422,150500,197433869,1065,1065,1065,1065,0
20250422,150400,197433869,1065,1065,1065,1065,1
20250422,150300,197432804,1065,1065,1065,1065,0
20250422,150200,197432804,1065,1065,1065,1065,0
20250422,150100,197432804,1065,1065,1065,1065,141
20250422,150000,197282639,1065,1065,1065,1065,0
20250422,145900,197282639,1065,1065,1065,1065,0
20250422,145800,197282639,1065,1065,1065,1065,0
20250422,145700,197282639,1065,1065,1065,1065,0
20250422,145600,197282639,1065,1065,1065,1065,6
20250422,145500,197276249,1065,1065,1065,1065,1391
20250422,145400,195794834,1065,1065,1065,1065,0
20250422,145300,195794834,1065,1065,1065,1065,0
20250422,145200,195794834,1065,1064,1065,1064,94
20250422,145100,195694782,1057,1058,1058,1057,219
20250422,145000,195463138,1065,1065,1065,1065,0
20250422,144900,195463138,1065,1065,1065,1065,0
20250422,144800,195463138,1065,1065,1065,1065,0
20250422,144700,195463138,1065,1064,1065,1064,2903
20250422,144600,192374306,1063,1062,1063,1062,3003
20250422,144500,189182217,1063,1054,1063,1054,1306
20250422,144400,187805635,1053,1060,1060,1053,11809
20250422,144300,175358024,1065,1065,1065,1065,0
20250422,144200,175358024,1065,1065,1065,1065,0
20250422,144100,175358024,1065,1065,1065,1065,0
20250422,144000,175358024,1065,1065,1065,1065,0
20250422,143900,175358024,1065,1065,1065,1065,0
20250422,143800,175358024,1065,1065,1065,1065,10
20250422,143700,175347374,1066,1066,1066,1066,0
20250422,143600,175347374,1066,1066,1066,1066,0
20250422,143500,175347374,1066,1066,1066,1066,0
20250422,143400,175347374,1066,1066,1066,1066,0
20250422,143300,175347374,1066,1066,1066,1066,0
20250422,143200,175347374,1066,1066,1066,1066,0
20250422,143100,175347374,1066,1065,1066,1065,300
20250422,143000,175027658,1066,1064,1066,1064,60
20250422,142900,174963779,1064,1064,1064,1064,0
20250422,142800,174963779,1064,1064,1064,1064,0
20250422,142700,174963779,1064,1064,1064,1064,0
20250422,142600,174963779,1064,1064,1064,1064,0
20250422,142500,174963779,1064,1064,1064,1064,0
20250422,142400,174963779,1064,1064,1064,1064,0
20250422,142300,174963779,1064,1060,1064,1060,1959
20250422,142200,172887235,1060,1060,1060,1060,3040
20250422,142100,169664835,1060,1060,1060,1060,1
20250422,142000,169663775,1064,1064,1064,1064,1
20250422,141900,169662711,1063,1063,1063,1063,0
20250422,141800,169662711,1063,1063,1063,1063,0
20250422,141700,169662711,1063,1062,1063,1062,140
20250422,141600,169513931,1063,1063,1063,1063,0
20250422,141500,169513931,1063,1063,1063,1063,0
20250422,141400,169513931,1063,1063,1063,1063,0
20250422,141300,169513931,1063,1063,1063,1063,0
20250422,141200,169513931,1063,1063,1063,1063,17
20250422,141100,169495860,1063,1063,1063,1063,119
20250422,141000,169369363,1059,1059,1059,1059,12
20250422,140900,169356655,1063,1063,1063,1063,0
20250422,140800,169356655,1063,1063,1063,1063,0
20250422,140700,169356655,1063,1063,1063,1063,0
20250422,140600,169356655,1063,1062,1063,1062,1000
20250422,140500,168294368,1062,1062,1062,1062,0
20250422,140400,168294368,1062,1062,1062,1062,0
20250422,140300,168294368,1062,1062,1062,1062,0
20250422,140200,168294368,1062,1062,1062,1062,13
20250422,140100,168280562,1063,1064,1064,1063,4295
20250422,140000,163712650,1066,1066,1066,1066,0
20250422,135900,163712650,1066,1066,1066,1066,0
20250422,135800,163712650,1066,1066,1066,1066,5
20250422,135700,163707320,1066,1066,1066,1066,0
20250422,135600,163707320,1066,1066,1066,1066,0
20250422,135500,163707320,1066,1066,1066,1066,0
20250422,135400,163707320,1066,1066,1066,1066,0
20250422,135300,163707320,1066,1066,1066,1066,0
20250422,135200,163707320,1066,1066,1066,1066,120
20250422,135100,163579400,1066,1066,1066,1066,0
20250422,135000,163579400,1066,1066,1066,1066,1200
20250422,134900,162300200,1066,1066,1066,1066,0
20250422,134800,162300200,1066,1066,1066,1066,0
20250422,134700,162300200,1066,1066,1066,1066,0
20250422,134600,162300200,1066,1066,1066,1066,0
20250422,134500,162300200,1066,1066,1066,1066,0
20250422,134400,162300200,1066,1066,1066,1066,0
20250422,134300,162300200,1066,1066,1066,1066,0
20250422,134200,162300200,1066,1066,1066,1066,0
20250422,134100,162300200,1066,1066,1066,1066,0
20250422,134000,162300200,1066,1066,1066,1066,0
20250422,133900,162300200,1066,1066,1066,1066,1
20250422,133800,162299134,1064,1064,1064,1064,0
20250422,133700,162299134,1064,1064,1064,1064,500
20250422,133600,161767134,1066,1066,1066,1066,0
20250422,133500,161767134,1066,1066,1066,1066,0
20250422,133400,161767134,1066,1065,1066,1065,26
20250422,133300,161739442,1065,1065,1065,1065,37
20250422,133200,161700037,1065,1065,1065,1065,1
20250422,133100,161698972,1064,1064,1064,1064,173
20250422,133000,161514900,1064,1064,1064,1064,0
20250422,132900,161514900,1064,1064,1064,1064,0
20250422,132800,161514900,1064,1064,1064,1064,0
20250422,132700,161514900,1064,1064,1064,1064,21
20250422,132600,161492556,1063,1063,1063,1063,500
20250422,132500,160961056,1064,1064,1064,1064,0
20250422,132400,160961056,1064,1064,1064,1064,0
20250422,132300,160961056,1064,1064,1064,1064,11
20250422,132200,160949352,1064,1064,1064,1064,500
20250422,132100,160417352,1064,1064,1064,1064,0
20250422,132000,160417352,1064,1064,1064,1064,0
20250422,131900,160417352,1064,1064,1064,1064,0
20250422,131800,160417352,1064,1064,1064,1064,0
20250422,131700,160417352,1064,1064,1064,1064,0
20250422,131600,160417352,1064,1064,1064,1064,0
20250422,131500,160417352,1064,1064,1064,1064,0
20250422,131400,160417352,1064,1064,1064,1064,0
20250422,131300,160417352,1064,1064,1064,1064,0
20250422,131200,160417352,1064,1064,1064,1064,0
20250422,131100,160417352,1064,1064,1064,1064,0
20250422,131000,160417352,1064,1064,1064,1064,1
20250422,130900,160416288,1065,1065,1065,1065,0
20250422,130800,160416288,1065,1065,1065,1065,0
20250422,130700,160416288,1065,1065,1065,1065,0
20250422,130600,160416288,1065,1063,1065,1063,44
20250422,130500,160369488,1065,1065,1065,1065,11
20250422,130400,160357773,1065,1065,1065,1065,0
20250422,130300,160357773,1065,1065,1065,1065,0
20250422,130200,160357773,1065,1065,1065,1065,0
20250422,130100,160357773,1065,1065,1065,1065,113
20250422,130000,160237428,1065,1065,1065,1065,1300
20250422,125900,158852928,1065,1064,1065,1064,2600
20250422,125800,156085388,1064,1063,1064,1063,11
20250422,125700,156073694,1063,1063,1063,1063,0
20250422,125600,156073694,1063,1063,1063,1063,1
20250422,125500,156072631,1064,1064,1064,1064,0
20250422,125400,156072631,1064,1064,1064,1064,0
20250422,125300,156072631,1064,1064,1064,1064,0
20250422,125200,156072631,1064,1064,1064,1064,0
20250422,125100,156072631,1064,1063,1064,1063,209
20250422,125000,155850459,1064,1062,1064,1062,25063
20250422,124900,129208471,1063,1063,1063,1063,0
20250422,124800,129208471,1063,1063,1063,1063,0
20250422,124700,129208471,1063,1063,1063,1063,0
20250422,124600,129208471,1063,1063,1063,1063,0
20250422,124500,129208471,1063,1063,1063,1063,0
20250422,124400,129208471,1063,1062,1063,1062,101
20250422,124300,129101208,1063,1063,1063,1063,0
20250422,124200,129101208,1063,1063,1063,1063,0
20250422,124100,129101208,1063,1063,1063,1063,0
20250422,124000,129101208,1063,1063,1063,1063,0
20250422,123900,129101208,1063,1063,1063,1063,0
20250422,123800,129101208,1063,1060,1063,1057,205
20250422,123700,128884410,1060,1060,1060,1060,0
20250422,123600,128884410,1060,1060,1060,1060,0
20250422,123500,128884410,1060,1060,1060,1060,0
20250422,123400,128884410,1060,1060,1060,1060,1
20250422,123300,128883350,1063,1063,1063,1063,0
20250422,123200,128883350,1063,1063,1063,1063,0
20250422,123100,128883350,1063,1062,1063,1062,1538
20250422,123000,127249992,1058,1058,1058,1058,0
20250422,122900,127249992,1058,1058,1058,1058,0
20250422,122800,127249992,1058,1058,1058,1058,31
20250422,122700,127217194,1060,1060,1060,1060,0
20250422,122600,127217194,1060,1060,1060,1060,0
20250422,122500,127217194,1060,1059,1060,1059,308
20250422,122400,126890951,1060,1060,1060,1060,0
20250422,122300,126890951,1060,1060,1060,1060,30
20250422,122200,126859151,1060,1061,1061,1060,965
20250422,122100,125835989,1061,1061,1061,1061,0
20250422,122000,125835989,1061,1061,1061,1061,0
20250422,121900,125835989,1061,1061,1061,1061,0
20250422,121800,125835989,1061,1061,1061,1061,0
20250422,121700,125835989,1061,1061,1061,1061,0
20250422,121600,125835989,1061,1061,1061,1061,116
20250422,121500,125712913,1061,1061,1061,1061,0
20250422,121400,125712913,1061,1062,1062,1061,101
20250422,121300,125605661,1062,1063,1063,1062,476
20250422,121200,125099884,1064,1064,1064,1064,0
20250422,121100,125099884,1064,1064,1064,1064,0
20250422,121000,125099884,1064,1064,1064,1064,0
20250422,120900,125099884,1064,1064,1064,1064,500
20250422,120800,124567884,1064,1064,1064,1064,0
20250422,120700,124567884,1064,1064,1064,1064,0
20250422,120600,124567884,1064,1064,1064,1064,0
20250422,120500,124567884,1064,1064,1064,1064,0
20250422,120400,124567884,1064,1064,1064,1064,0
20250422,120300,124567884,1064,1064,1064,1064,0
20250422,120200,124567884,1064,1064,1064,1063,55
20250422,120100,124509399,1065,1065,1065,1065,0
20250422,120000,124509399,1065,1065,1065,1065,0
20250422,115900,124509399,1065,1065,1065,1065,0
20250422,115800,124509399,1065,1065,1065,1065,0
20250422,115700,124509399,1065,1065,1065,1065,0
20250422,115600,124509399,1065,1065,1065,1065,0
20250422,115500,124509399,1065,1065,1065,1065,0
20250422,115400,124509399,1065,1065,1065,1065,0
20250422,115300,124509399,1065,1065,1065,1065,0
20250422,115200,124509399,1065,1065,1065,1065,0
20250422,115100,124509399,1065,1065,1065,1065,0
20250422,115000,124509399,1065,1065,1065,1065,0
20250422,114900,124509399,1065,1065,1065,1065,100
20250422,114800,124402899,1065,1063,1065,1063,3453
20250422,114700,120725534,1062,1062,1062,1062,0
20250422,114600,120725534,1062,1062,1062,1062,0
20250422,114500,120725534,1062,1062,1062,1062,0
20250422,114400,120725534,1062,1062,1062,1062,0
20250422,114300,120725534,1062,1062,1062,1062,20
20250422,114200,120704294,1065,1064,1065,1064,2099
20250422,114100,118470949,1061,1061,1061,1061,0
20250422,114000,118470949,1061,1062,1062,1061,4
20250422,113900,118466702,1061,1061,1061,1061,1
20250422,113800,118465641,1065,1065,1065,1065,1
20250422,113700,118464576,1061,1065,1065,1061,504
20250422,113600,117927832,1065,1065,1065,1065,10
20250422,113500,117917182,1061,1061,1061,1061,600
20250422,113400,117280582,1065,1065,1065,1065,1
20250422,113300,117279517,1065,1065,1065,1065,0
20250422,113200,117279517,1065,1065,1065,1065,14
20250422,113100,117264607,1065,1065,1065,1065,0
20250422,113000,117264607,1065,1064,1065,1064,11
20250422,112900,117252902,1063,1063,1063,1063,142
20250422,112800,117101956,1063,1063,1063,1063,0
20250422,112700,117101956,1063,1063,1063,1063,0
20250422,112600,117101956,1063,1061,1063,1061,9
20250422,112500,117092401,1061,1061,1061,1061,0
20250422,112400,117092401,1061,1061,1061,1061,0
20250422,112300,117092401,1061,1061,1061,1061,3
20250422,112200,117089218,1061,1061,1061,1061,1
20250422,112100,117088157,1061,1061,1061,1061,0
20250422,112000,117088157,1061,1061,1061,1061,0
20250422,111900,117088157,1061,1061,1061,1061,0
20250422,111800,117088157,1061,1061,1061,1061,0
20250422,111700,117088157,1061,1061,1061,1061,0
20250422,111600,117088157,1061,1061,1061,1061,4
20250422,111500,117083913,1063,1063,1063,1063,0
20250422,111400,117083913,1063,1063,1063,1063,9
20250422,111300,117074346,1061,1061,1061,1061,0
20250422,111200,117074346,1061,1061,1061,1061,0
20250422,111100,117074346,1061,1061,1061,1061,0
20250422,111000,117074346,1061,1061,1061,1061,1
20250422,110900,117073285,1061,1061,1061,1061,2
20250422,110800,117071163,1061,1061,1061,1061,0
20250422,110700,117071163,1061,1061,1061,1061,0
20250422,110600,117071163,1061,1061,1061,1061,0
20250422,110500,117071163,1061,1061,1061,1061,10
20250422,110400,117060553,1065,1065,1065,1065,0
20250422,110300,117060553,1065,1065,1065,1065,0
20250422,110200,117060553,1065,1065,1065,1065,0
20250422,110100,117060553,1065,1065,1065,1065,0
20250422,110000,117060553,1065,1065,1065,1065,0
20250422,105900,117060553,1065,1065,1065,1065,0
20250422,105800,117060553,1065,1065,1065,1065,1
20250422,105700,117059488,1066,1066,1066,1066,2
20250422,105600,117057356,1067,1065,1067,1065,3
20250422,105500,117054158,1062,1062,1062,1062,0
20250422,105400,117054158,1062,1062,1062,1062,5
20250422,105300,117048848,1061,1061,1061,1061,0
20250422,105200,117048848,1061,1061,1061,1061,0
20250422,105100,117048848,1061,1061,1061,1061,0
20250422,105000,117048848,1061,1059,1061,1059,173
20250422,104900,116865571,1060,1060,1060,1060,6
20250422,104800,116859211,1060,1060,1060,1060,1
20250422,104700,116858151,1061,1060,1061,1060,2
20250422,104600,116856030,1064,1059,1064,1059,3
20250422,104500,116852847,1065,1065,1065,1065,1
20250422,104400,116851782,1059,1066,1066,1059,11003
20250422,104300,105187431,1065,1065,1065,1065,160
20250422,104200,105017031,1065,1065,1065,1065,0
20250422,104100,105017031,1065,1065,1065,1065,0
20250422,104000,105017031,1065,1065,1065,1065,6
20250422,103900,105010641,1064,1064,1064,1064,1
20250422,103800,105009577,1062,1062,1062,1062,0
20250422,103700,105009577,1062,1062,1062,1062,0
20250422,103600,105009577,1062,1062,1062,1062,0
20250422,103500,105009577,1062,1061,1062,1061,260
20250422,103400,104733508,1061,1061,1061,1061,15
20250422,103300,104717593,1061,1061,1061,1061,2
20250422,103200,104715471,1062,1065,1065,1062,2411
20250422,103100,102154029,1065,1068,1068,1065,2001
20250422,103000,100022869,1068,1068,1068,1068,0
20250422,102900,100022869,1068,1068,1068,1068,0
20250422,102800,100022869,1068,1067,1068,1067,3
20250422,102700,100019666,1068,1068,1068,1068,0
20250422,102600,100019666,1068,1068,1068,1068,5
20250422,102500,100014326,1068,1068,1068,1068,1
20250422,102400,100013258,1067,1067,1067,1067,0
20250422,102300,100013258,1067,1067,1067,1067,0
20250422,102200,100013258,1067,1067,1067,1067,1
20250422,102100,100012191,1068,1068,1068,1068,6
20250422,102000,100005783,1068,1069,1069,1068,12
20250422,101900,99992961,1070,1070,1070,1070,4
20250422,101800,99988681,1070,1070,1070,1070,6
20250422,101700,99982261,1069,1070,1070,1069,2
20250422,101600,99980122,1069,1069,1069,1069,29
20250422,101500,99949121,1069,1069,1069,1069,0
20250422,101400,99949121,1069,1069,1070,1069,34
20250422,101300,99912773,1069,1069,1070,1069,1002
20250422,101200,98840649,1068,1068,1068,1068,0
20250422,101100,98840649,1068,1068,1068,1068,0
20250422,101000,98840649,1068,1068,1068,1068,0
20250422,100900,98840649,1068,1068,1068,1068,0
20250422,100800,98840649,1068,1068,1068,1068,8
20250422,100700,98832105,1067,1067,1067,1067,2
20250422,100600,98829971,1067,1067,1067,1067,1
20250422,100500,98828904,1068,1069,1069,1062,612
20250422,100400,98175863,1070,1070,1070,1070,4
20250422,100300,98171583,1070,1069,1070,1069,4
20250422,100200,98167304,1070,1067,1070,1067,797
20250422,100100,97314778,1068,1061,1068,1061,18167
20250422,100000,78016537,1061,1061,1061,1061,0
20250422,095900,78016537,1061,1060,1061,1060,620
20250422,095800,77359037,1060,1060,1060,1060,1
20250422,095700,77357977,1061,1058,1061,1058,500
20250422,095600,76827727,1059,1059,1059,1059,1
20250422,095500,76826668,1060,1060,1060,1060,1
20250422,095400,76825608,1055,1058,1058,1055,15
20250422,095300,76809764,1061,1058,1061,1058,851
20250422,095200,75906895,1062,1062,1062,1062,17
20250422,095100,75888841,1060,1060,1060,1060,71
20250422,095000,75813581,1062,1062,1062,1062,0
20250422,094900,75813581,1062,1062,1062,1062,0
20250422,094800,75813581,1062,1057,1062,1057,6347
20250422,094700,69084371,1058,1058,1058,1058,5
20250422,094600,69079081,1059,1059,1059,1059,5
20250422,094500,69073786,1061,1060,1061,1060,83
20250422,094400,68985773,1061,1061,1061,1061,0
20250422,094300,68985773,1061,1061,1061,1061,1903
20250422,094200,66966690,1061,1061,1061,1061,6195
20250422,094100,60393795,1061,1061,1061,1061,2450
20250422,094000,57794345,1061,1061,1063,1061,180
20250422,093900,57603166,1063,1062,1063,1062,527
20250422,093800,57043035,1062,1062,1063,1062,299
20250422,093700,56725475,1062,1061,1062,1061,2413
20250422,093600,54163694,1061,1061,1061,1061,1
20250422,093500,54162633,1061,1061,1061,1061,0
20250422,093400,54162633,1061,1062,1062,1061,11
20250422,093300,54150952,1062,1062,1062,1062,0
20250422,093200,54150952,1062,1055,1063,1052,71
20250422,093100,54075895,1059,1059,1059,1059,2462
20250422,093000,51468637,1059,1057,1059,1056,194
20250422,092900,51263759,1063,1062,1063,1062,3
20250422,092800,51260572,1060,1063,1063,1060,26617
20250422,092700,23046124,1061,1061,1061,1061,0
20250422,092600,23046124,1061,1060,1061,1060,408
20250422,092500,22613246,1061,1061,1061,1061,0
20250422,092400,22613246,1061,1061,1061,1061,10
20250422,092300,22602636,1060,1060,1060,1060,1957
20250422,092200,20528216,1060,1060,1060,1060,0
20250422,092100,20528216,1060,1056,1060,1054,13827
20250422,092000,5953518,1060,1060,1060,1060,0
20250422,091900,5953518,1060,1060,1060,1060,0
20250422,091800,5953518,1060,1060,1060,1060,0
20250422,091700,5953518,1060,1060,1060,1060,3
20250422,091600,5950338,1055,1058,1058,1055,24
20250422,091500,5924949,1058,1058,1058,1058,1
20250422,091400,5923891,1054,1059,1059,1054,101
20250422,091300,5816937,1059,1058,1059,1058,100
20250422,091200,5711038,1059,1059,1059,1059,0
20250422,091100,5711038,1059,1060,1061,1052,275
20250422,091000,5421700,1061,1061,1061,1061,0
20250422,090900,5421700,1061,1061,1061,1061,27
20250422,090800,5393053,1063,1063,1063,1063,40
20250422,090700,5350533,1063,1064,1064,1063,21
20250422,090600,5328209,1064,1053,1064,1053,1001
20250422,090500,4274145,1067,1067,1067,1067,0
20250422,090400,4274145,1067,1056,1071,1052,2595
20250422,090300,1537662,1072,1072,1072,1072,1
20250422,090200,1536590,1073,1064,1073,1054,387
20250422,090100,1128292,1081,1064,1082,1064,22
20250422,090000,1104849,1082,1083,1083,1052,1035
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 183300 199830488 1066 1066 1066 1066 39
3 20250422 183200 199830488 1066 1066 1066 1066 0
4 20250422 183100 199830488 1066 1066 1066 1066 0
5 20250422 183000 199830488 1066 1066 1066 1066 0
6 20250422 182900 199830488 1066 1066 1066 1066 0
7 20250422 182800 199830488 1066 1066 1066 1066 0
8 20250422 182700 199830488 1066 1066 1066 1066 0
9 20250422 182600 199830488 1066 1066 1066 1066 0
10 20250422 182500 199830488 1066 1066 1066 1066 0
11 20250422 182400 199830488 1066 1066 1066 1066 0
12 20250422 182300 199830488 1066 1066 1066 1066 0
13 20250422 182200 199830488 1066 1066 1066 1066 0
14 20250422 182100 199830488 1066 1066 1066 1066 0
15 20250422 182000 199830488 1066 1066 1066 1066 0
16 20250422 181900 199830488 1066 1066 1066 1066 0
17 20250422 181800 199830488 1066 1066 1066 1066 0
18 20250422 181700 199830488 1066 1066 1066 1066 0
19 20250422 181600 199830488 1066 1066 1066 1066 0
20 20250422 181500 199830488 1066 1066 1066 1066 0
21 20250422 181400 199830488 1066 1066 1066 1066 0
22 20250422 181300 199830488 1066 1066 1066 1066 0
23 20250422 181200 199830488 1066 1066 1066 1066 0
24 20250422 181100 199830488 1066 1066 1066 1066 0
25 20250422 181000 199830488 1066 1066 1066 1066 0
26 20250422 180900 199830488 1066 1066 1066 1066 0
27 20250422 180800 199830488 1066 1066 1066 1066 0
28 20250422 180700 199830488 1066 1066 1066 1066 0
29 20250422 180600 199830488 1066 1066 1066 1066 0
30 20250422 180500 199830488 1066 1066 1066 1066 0
31 20250422 180400 199830488 1066 1066 1066 1066 0
32 20250422 180300 199830488 1066 1066 1066 1066 39
33 20250422 180200 199830488 1066 1066 1066 1066 0
34 20250422 180100 199830488 1066 1066 1066 1066 0
35 20250422 180000 199830488 1066 1066 1066 1066 0
36 20250422 175900 199830488 1066 1066 1066 1066 0
37 20250422 175800 199830488 1066 1066 1066 1066 0
38 20250422 175700 199830488 1066 1066 1066 1066 0
39 20250422 175600 199830488 1066 1066 1066 1066 0
40 20250422 175500 199830488 1066 1066 1066 1066 0
41 20250422 175400 199830488 1066 1066 1066 1066 0
42 20250422 175300 199830488 1066 1066 1066 1066 0
43 20250422 175200 199830488 1066 1066 1066 1066 0
44 20250422 175100 199830488 1066 1066 1066 1066 0
45 20250422 175000 199830488 1066 1066 1066 1066 0
46 20250422 174900 199830488 1066 1066 1066 1066 0
47 20250422 174800 199830488 1066 1066 1066 1066 0
48 20250422 174700 199830488 1066 1066 1066 1066 0
49 20250422 174600 199830488 1066 1066 1066 1066 0
50 20250422 174500 199830488 1066 1066 1066 1066 0
51 20250422 174400 199830488 1066 1066 1066 1066 0
52 20250422 174300 199830488 1066 1066 1066 1066 0
53 20250422 174200 199830488 1066 1066 1066 1066 0
54 20250422 174100 199830488 1066 1066 1066 1066 0
55 20250422 174000 199830488 1066 1066 1066 1066 0
56 20250422 173900 199830488 1066 1066 1066 1066 0
57 20250422 173800 199830488 1066 1066 1066 1066 0
58 20250422 173700 199830488 1066 1066 1066 1066 0
59 20250422 173600 199830488 1066 1066 1066 1066 0
60 20250422 173500 199830488 1066 1066 1066 1066 0
61 20250422 173400 199830488 1066 1066 1066 1066 0
62 20250422 173300 199830488 1066 1066 1066 1066 39
63 20250422 173200 199830488 1066 1066 1066 1066 0
64 20250422 173100 199830488 1066 1066 1066 1066 0
65 20250422 173000 199830488 1066 1066 1066 1066 0
66 20250422 172900 199830488 1066 1066 1066 1066 0
67 20250422 172800 199830488 1066 1066 1066 1066 0
68 20250422 172700 199830488 1066 1066 1066 1066 0
69 20250422 172600 199830488 1066 1066 1066 1066 0
70 20250422 172500 199830488 1066 1066 1066 1066 0
71 20250422 172400 199830488 1066 1066 1066 1066 0
72 20250422 172300 199830488 1066 1066 1066 1066 0
73 20250422 172200 199830488 1066 1066 1066 1066 0
74 20250422 172100 199830488 1066 1066 1066 1066 0
75 20250422 172000 199830488 1066 1066 1066 1066 0
76 20250422 171900 199830488 1066 1066 1066 1066 0
77 20250422 171800 199830488 1066 1066 1066 1066 0
78 20250422 171700 199830488 1066 1066 1066 1066 0
79 20250422 171600 199830488 1066 1066 1066 1066 0
80 20250422 171500 199830488 1066 1066 1066 1066 0
81 20250422 171400 199830488 1066 1066 1066 1066 0
82 20250422 171300 199830488 1066 1066 1066 1066 0
83 20250422 171200 199830488 1066 1066 1066 1066 0
84 20250422 171100 199830488 1066 1066 1066 1066 0
85 20250422 171000 199830488 1066 1066 1066 1066 0
86 20250422 170900 199830488 1066 1066 1066 1066 0
87 20250422 170800 199830488 1066 1066 1066 1066 0
88 20250422 170700 199830488 1066 1066 1066 1066 0
89 20250422 170600 199830488 1066 1066 1066 1066 0
90 20250422 170500 199830488 1066 1066 1066 1066 0
91 20250422 170400 199830488 1066 1066 1066 1066 0
92 20250422 170300 199830488 1066 1066 1066 1066 39
93 20250422 170200 199830488 1066 1066 1066 1066 0
94 20250422 170100 199830488 1066 1066 1066 1066 0
95 20250422 170000 199830488 1066 1066 1066 1066 0
96 20250422 165900 199830488 1066 1066 1066 1066 0
97 20250422 165800 199830488 1066 1066 1066 1066 0
98 20250422 165700 199830488 1066 1066 1066 1066 0
99 20250422 165600 199830488 1066 1066 1066 1066 0
100 20250422 165500 199830488 1066 1066 1066 1066 0
101 20250422 165400 199830488 1066 1066 1066 1066 0
102 20250422 165300 199830488 1066 1066 1066 1066 0
103 20250422 165200 199830488 1066 1066 1066 1066 0
104 20250422 165100 199830488 1066 1066 1066 1066 0
105 20250422 165000 199830488 1066 1066 1066 1066 0
106 20250422 164900 199830488 1066 1066 1066 1066 0
107 20250422 164800 199830488 1066 1066 1066 1066 0
108 20250422 164700 199830488 1066 1066 1066 1066 0
109 20250422 164600 199830488 1066 1066 1066 1066 0
110 20250422 164500 199830488 1066 1066 1066 1066 0
111 20250422 164400 199830488 1066 1066 1066 1066 0
112 20250422 164300 199830488 1066 1066 1066 1066 0
113 20250422 164200 199830488 1066 1066 1066 1066 0
114 20250422 164100 199830488 1066 1066 1066 1066 0
115 20250422 164000 199830488 1066 1066 1066 1066 0
116 20250422 163900 199830488 1066 1066 1066 1066 0
117 20250422 163800 199830488 1066 1066 1066 1066 0
118 20250422 163700 199830488 1066 1066 1066 1066 0
119 20250422 163600 199830488 1066 1066 1066 1066 0
120 20250422 163500 199830488 1066 1066 1066 1066 0
121 20250422 163400 199830488 1066 1066 1066 1066 0
122 20250422 163300 199830488 1066 1066 1066 1066 39
123 20250422 163200 199830488 1066 1066 1066 1066 0
124 20250422 163100 199830488 1066 1066 1066 1066 0
125 20250422 163000 199830488 1066 1066 1066 1066 0
126 20250422 162900 199830488 1066 1066 1066 1066 0
127 20250422 162800 199830488 1066 1066 1066 1066 0
128 20250422 162700 199830488 1066 1066 1066 1066 0
129 20250422 162600 199830488 1066 1066 1066 1066 0
130 20250422 162500 199830488 1066 1066 1066 1066 0
131 20250422 162400 199830488 1066 1066 1066 1066 0
132 20250422 162300 199830488 1066 1066 1066 1066 0
133 20250422 162200 199830488 1066 1066 1066 1066 0
134 20250422 162100 199830488 1066 1066 1066 1066 0
135 20250422 162000 199830488 1066 1066 1066 1066 0
136 20250422 161900 199830488 1066 1066 1066 1066 0
137 20250422 161800 199830488 1066 1066 1066 1066 0
138 20250422 161700 199830488 1066 1066 1066 1066 0
139 20250422 161600 199830488 1066 1066 1066 1066 0
140 20250422 161500 199830488 1066 1066 1066 1066 0
141 20250422 161400 199830488 1066 1066 1066 1066 0
142 20250422 161300 199830488 1066 1066 1066 1066 0
143 20250422 161200 199830488 1066 1066 1066 1066 0
144 20250422 161100 199830488 1066 1066 1066 1066 0
145 20250422 161000 199830488 1066 1066 1066 1066 0
146 20250422 160900 199830488 1066 1066 1066 1066 0
147 20250422 160800 199830488 1066 1066 1066 1066 0
148 20250422 160700 199830488 1066 1066 1066 1066 0
149 20250422 160600 199830488 1066 1066 1066 1066 0
150 20250422 160500 199830488 1066 1066 1066 1066 0
151 20250422 160400 199830488 1066 1066 1066 1066 0
152 20250422 160300 199830488 1066 1066 1066 1066 39
153 20250422 160200 199830488 1066 1066 1066 1066 0
154 20250422 160100 199830488 1066 1066 1066 1066 0
155 20250422 160000 199830488 1066 1066 1066 1066 0
156 20250422 155900 199830488 1066 1066 1066 1066 0
157 20250422 155800 199830488 1066 1066 1066 1066 0
158 20250422 155700 199830488 1066 1066 1066 1066 0
159 20250422 155600 199830488 1066 1066 1066 1066 0
160 20250422 155500 199830488 1066 1066 1066 1066 0
161 20250422 155400 199830488 1066 1066 1066 1066 0
162 20250422 155300 199830488 1066 1066 1066 1066 0
163 20250422 155200 199830488 1066 1066 1066 1066 0
164 20250422 155100 199830488 1066 1066 1066 1066 0
165 20250422 155000 199830488 1066 1066 1066 1066 0
166 20250422 154900 199830488 1066 1066 1066 1066 0
167 20250422 154800 199830488 1066 1066 1066 1066 0
168 20250422 154700 199830488 1066 1066 1066 1066 0
169 20250422 154600 199830488 1066 1066 1066 1066 0
170 20250422 154500 199830488 1066 1066 1066 1066 0
171 20250422 154400 199830488 1066 1066 1066 1066 0
172 20250422 154300 199830488 1066 1066 1066 1066 0
173 20250422 154200 199830488 1066 1066 1066 1066 0
174 20250422 154100 199830488 1066 1066 1066 1066 0
175 20250422 154000 199830488 1066 1066 1066 1066 0
176 20250422 153900 199830488 1066 1066 1066 1066 0
177 20250422 153800 199830488 1066 1066 1066 1066 0
178 20250422 153700 199830488 1066 1066 1066 1066 0
179 20250422 153600 199830488 1066 1066 1066 1066 0
180 20250422 153500 199830488 1066 1066 1066 1066 0
181 20250422 153400 199830488 1066 1066 1066 1066 0
182 20250422 153300 199830488 1066 1066 1066 1066 39
183 20250422 153200 199830488 1066 1066 1066 1066 0
184 20250422 153100 199830488 1066 1066 1066 1066 0
185 20250422 153000 199830488 1066 1066 1066 1066 39
186 20250422 152900 199788914 1066 1066 1066 1066 0
187 20250422 152800 199788914 1066 1066 1066 1066 0
188 20250422 152700 199788914 1066 1066 1066 1066 0
189 20250422 152600 199788914 1066 1066 1066 1066 0
190 20250422 152500 199788914 1066 1066 1066 1066 0
191 20250422 152400 199788914 1066 1066 1066 1066 0
192 20250422 152300 199788914 1066 1066 1066 1066 0
193 20250422 152200 199788914 1066 1066 1066 1066 0
194 20250422 152100 199788914 1066 1066 1066 1066 0
195 20250422 152000 199788914 1066 1066 1066 1066 0
196 20250422 151900 199788914 1066 1065 1066 1065 476
197 20250422 151800 199281973 1065 1065 1065 1065 3
198 20250422 151700 199278778 1065 1065 1065 1065 775
199 20250422 151600 198453403 1065 1065 1065 1065 0
200 20250422 151500 198453403 1065 1063 1065 1063 2
201 20250422 151400 198451275 1063 1063 1063 1063 170
202 20250422 151300 198270565 1064 1064 1064 1064 0
203 20250422 151200 198270565 1064 1064 1064 1064 0
204 20250422 151100 198270565 1064 1064 1064 1064 0
205 20250422 151000 198270565 1064 1064 1064 1064 0
206 20250422 150900 198270565 1064 1064 1064 1064 0
207 20250422 150800 198270565 1064 1060 1064 1060 789
208 20250422 150700 197433869 1065 1065 1065 1065 0
209 20250422 150600 197433869 1065 1065 1065 1065 0
210 20250422 150500 197433869 1065 1065 1065 1065 0
211 20250422 150400 197433869 1065 1065 1065 1065 1
212 20250422 150300 197432804 1065 1065 1065 1065 0
213 20250422 150200 197432804 1065 1065 1065 1065 0
214 20250422 150100 197432804 1065 1065 1065 1065 141
215 20250422 150000 197282639 1065 1065 1065 1065 0
216 20250422 145900 197282639 1065 1065 1065 1065 0
217 20250422 145800 197282639 1065 1065 1065 1065 0
218 20250422 145700 197282639 1065 1065 1065 1065 0
219 20250422 145600 197282639 1065 1065 1065 1065 6
220 20250422 145500 197276249 1065 1065 1065 1065 1391
221 20250422 145400 195794834 1065 1065 1065 1065 0
222 20250422 145300 195794834 1065 1065 1065 1065 0
223 20250422 145200 195794834 1065 1064 1065 1064 94
224 20250422 145100 195694782 1057 1058 1058 1057 219
225 20250422 145000 195463138 1065 1065 1065 1065 0
226 20250422 144900 195463138 1065 1065 1065 1065 0
227 20250422 144800 195463138 1065 1065 1065 1065 0
228 20250422 144700 195463138 1065 1064 1065 1064 2903
229 20250422 144600 192374306 1063 1062 1063 1062 3003
230 20250422 144500 189182217 1063 1054 1063 1054 1306
231 20250422 144400 187805635 1053 1060 1060 1053 11809
232 20250422 144300 175358024 1065 1065 1065 1065 0
233 20250422 144200 175358024 1065 1065 1065 1065 0
234 20250422 144100 175358024 1065 1065 1065 1065 0
235 20250422 144000 175358024 1065 1065 1065 1065 0
236 20250422 143900 175358024 1065 1065 1065 1065 0
237 20250422 143800 175358024 1065 1065 1065 1065 10
238 20250422 143700 175347374 1066 1066 1066 1066 0
239 20250422 143600 175347374 1066 1066 1066 1066 0
240 20250422 143500 175347374 1066 1066 1066 1066 0
241 20250422 143400 175347374 1066 1066 1066 1066 0
242 20250422 143300 175347374 1066 1066 1066 1066 0
243 20250422 143200 175347374 1066 1066 1066 1066 0
244 20250422 143100 175347374 1066 1065 1066 1065 300
245 20250422 143000 175027658 1066 1064 1066 1064 60
246 20250422 142900 174963779 1064 1064 1064 1064 0
247 20250422 142800 174963779 1064 1064 1064 1064 0
248 20250422 142700 174963779 1064 1064 1064 1064 0
249 20250422 142600 174963779 1064 1064 1064 1064 0
250 20250422 142500 174963779 1064 1064 1064 1064 0
251 20250422 142400 174963779 1064 1064 1064 1064 0
252 20250422 142300 174963779 1064 1060 1064 1060 1959
253 20250422 142200 172887235 1060 1060 1060 1060 3040
254 20250422 142100 169664835 1060 1060 1060 1060 1
255 20250422 142000 169663775 1064 1064 1064 1064 1
256 20250422 141900 169662711 1063 1063 1063 1063 0
257 20250422 141800 169662711 1063 1063 1063 1063 0
258 20250422 141700 169662711 1063 1062 1063 1062 140
259 20250422 141600 169513931 1063 1063 1063 1063 0
260 20250422 141500 169513931 1063 1063 1063 1063 0
261 20250422 141400 169513931 1063 1063 1063 1063 0
262 20250422 141300 169513931 1063 1063 1063 1063 0
263 20250422 141200 169513931 1063 1063 1063 1063 17
264 20250422 141100 169495860 1063 1063 1063 1063 119
265 20250422 141000 169369363 1059 1059 1059 1059 12
266 20250422 140900 169356655 1063 1063 1063 1063 0
267 20250422 140800 169356655 1063 1063 1063 1063 0
268 20250422 140700 169356655 1063 1063 1063 1063 0
269 20250422 140600 169356655 1063 1062 1063 1062 1000
270 20250422 140500 168294368 1062 1062 1062 1062 0
271 20250422 140400 168294368 1062 1062 1062 1062 0
272 20250422 140300 168294368 1062 1062 1062 1062 0
273 20250422 140200 168294368 1062 1062 1062 1062 13
274 20250422 140100 168280562 1063 1064 1064 1063 4295
275 20250422 140000 163712650 1066 1066 1066 1066 0
276 20250422 135900 163712650 1066 1066 1066 1066 0
277 20250422 135800 163712650 1066 1066 1066 1066 5
278 20250422 135700 163707320 1066 1066 1066 1066 0
279 20250422 135600 163707320 1066 1066 1066 1066 0
280 20250422 135500 163707320 1066 1066 1066 1066 0
281 20250422 135400 163707320 1066 1066 1066 1066 0
282 20250422 135300 163707320 1066 1066 1066 1066 0
283 20250422 135200 163707320 1066 1066 1066 1066 120
284 20250422 135100 163579400 1066 1066 1066 1066 0
285 20250422 135000 163579400 1066 1066 1066 1066 1200
286 20250422 134900 162300200 1066 1066 1066 1066 0
287 20250422 134800 162300200 1066 1066 1066 1066 0
288 20250422 134700 162300200 1066 1066 1066 1066 0
289 20250422 134600 162300200 1066 1066 1066 1066 0
290 20250422 134500 162300200 1066 1066 1066 1066 0
291 20250422 134400 162300200 1066 1066 1066 1066 0
292 20250422 134300 162300200 1066 1066 1066 1066 0
293 20250422 134200 162300200 1066 1066 1066 1066 0
294 20250422 134100 162300200 1066 1066 1066 1066 0
295 20250422 134000 162300200 1066 1066 1066 1066 0
296 20250422 133900 162300200 1066 1066 1066 1066 1
297 20250422 133800 162299134 1064 1064 1064 1064 0
298 20250422 133700 162299134 1064 1064 1064 1064 500
299 20250422 133600 161767134 1066 1066 1066 1066 0
300 20250422 133500 161767134 1066 1066 1066 1066 0
301 20250422 133400 161767134 1066 1065 1066 1065 26
302 20250422 133300 161739442 1065 1065 1065 1065 37
303 20250422 133200 161700037 1065 1065 1065 1065 1
304 20250422 133100 161698972 1064 1064 1064 1064 173
305 20250422 133000 161514900 1064 1064 1064 1064 0
306 20250422 132900 161514900 1064 1064 1064 1064 0
307 20250422 132800 161514900 1064 1064 1064 1064 0
308 20250422 132700 161514900 1064 1064 1064 1064 21
309 20250422 132600 161492556 1063 1063 1063 1063 500
310 20250422 132500 160961056 1064 1064 1064 1064 0
311 20250422 132400 160961056 1064 1064 1064 1064 0
312 20250422 132300 160961056 1064 1064 1064 1064 11
313 20250422 132200 160949352 1064 1064 1064 1064 500
314 20250422 132100 160417352 1064 1064 1064 1064 0
315 20250422 132000 160417352 1064 1064 1064 1064 0
316 20250422 131900 160417352 1064 1064 1064 1064 0
317 20250422 131800 160417352 1064 1064 1064 1064 0
318 20250422 131700 160417352 1064 1064 1064 1064 0
319 20250422 131600 160417352 1064 1064 1064 1064 0
320 20250422 131500 160417352 1064 1064 1064 1064 0
321 20250422 131400 160417352 1064 1064 1064 1064 0
322 20250422 131300 160417352 1064 1064 1064 1064 0
323 20250422 131200 160417352 1064 1064 1064 1064 0
324 20250422 131100 160417352 1064 1064 1064 1064 0
325 20250422 131000 160417352 1064 1064 1064 1064 1
326 20250422 130900 160416288 1065 1065 1065 1065 0
327 20250422 130800 160416288 1065 1065 1065 1065 0
328 20250422 130700 160416288 1065 1065 1065 1065 0
329 20250422 130600 160416288 1065 1063 1065 1063 44
330 20250422 130500 160369488 1065 1065 1065 1065 11
331 20250422 130400 160357773 1065 1065 1065 1065 0
332 20250422 130300 160357773 1065 1065 1065 1065 0
333 20250422 130200 160357773 1065 1065 1065 1065 0
334 20250422 130100 160357773 1065 1065 1065 1065 113
335 20250422 130000 160237428 1065 1065 1065 1065 1300
336 20250422 125900 158852928 1065 1064 1065 1064 2600
337 20250422 125800 156085388 1064 1063 1064 1063 11
338 20250422 125700 156073694 1063 1063 1063 1063 0
339 20250422 125600 156073694 1063 1063 1063 1063 1
340 20250422 125500 156072631 1064 1064 1064 1064 0
341 20250422 125400 156072631 1064 1064 1064 1064 0
342 20250422 125300 156072631 1064 1064 1064 1064 0
343 20250422 125200 156072631 1064 1064 1064 1064 0
344 20250422 125100 156072631 1064 1063 1064 1063 209
345 20250422 125000 155850459 1064 1062 1064 1062 25063
346 20250422 124900 129208471 1063 1063 1063 1063 0
347 20250422 124800 129208471 1063 1063 1063 1063 0
348 20250422 124700 129208471 1063 1063 1063 1063 0
349 20250422 124600 129208471 1063 1063 1063 1063 0
350 20250422 124500 129208471 1063 1063 1063 1063 0
351 20250422 124400 129208471 1063 1062 1063 1062 101
352 20250422 124300 129101208 1063 1063 1063 1063 0
353 20250422 124200 129101208 1063 1063 1063 1063 0
354 20250422 124100 129101208 1063 1063 1063 1063 0
355 20250422 124000 129101208 1063 1063 1063 1063 0
356 20250422 123900 129101208 1063 1063 1063 1063 0
357 20250422 123800 129101208 1063 1060 1063 1057 205
358 20250422 123700 128884410 1060 1060 1060 1060 0
359 20250422 123600 128884410 1060 1060 1060 1060 0
360 20250422 123500 128884410 1060 1060 1060 1060 0
361 20250422 123400 128884410 1060 1060 1060 1060 1
362 20250422 123300 128883350 1063 1063 1063 1063 0
363 20250422 123200 128883350 1063 1063 1063 1063 0
364 20250422 123100 128883350 1063 1062 1063 1062 1538
365 20250422 123000 127249992 1058 1058 1058 1058 0
366 20250422 122900 127249992 1058 1058 1058 1058 0
367 20250422 122800 127249992 1058 1058 1058 1058 31
368 20250422 122700 127217194 1060 1060 1060 1060 0
369 20250422 122600 127217194 1060 1060 1060 1060 0
370 20250422 122500 127217194 1060 1059 1060 1059 308
371 20250422 122400 126890951 1060 1060 1060 1060 0
372 20250422 122300 126890951 1060 1060 1060 1060 30
373 20250422 122200 126859151 1060 1061 1061 1060 965
374 20250422 122100 125835989 1061 1061 1061 1061 0
375 20250422 122000 125835989 1061 1061 1061 1061 0
376 20250422 121900 125835989 1061 1061 1061 1061 0
377 20250422 121800 125835989 1061 1061 1061 1061 0
378 20250422 121700 125835989 1061 1061 1061 1061 0
379 20250422 121600 125835989 1061 1061 1061 1061 116
380 20250422 121500 125712913 1061 1061 1061 1061 0
381 20250422 121400 125712913 1061 1062 1062 1061 101
382 20250422 121300 125605661 1062 1063 1063 1062 476
383 20250422 121200 125099884 1064 1064 1064 1064 0
384 20250422 121100 125099884 1064 1064 1064 1064 0
385 20250422 121000 125099884 1064 1064 1064 1064 0
386 20250422 120900 125099884 1064 1064 1064 1064 500
387 20250422 120800 124567884 1064 1064 1064 1064 0
388 20250422 120700 124567884 1064 1064 1064 1064 0
389 20250422 120600 124567884 1064 1064 1064 1064 0
390 20250422 120500 124567884 1064 1064 1064 1064 0
391 20250422 120400 124567884 1064 1064 1064 1064 0
392 20250422 120300 124567884 1064 1064 1064 1064 0
393 20250422 120200 124567884 1064 1064 1064 1063 55
394 20250422 120100 124509399 1065 1065 1065 1065 0
395 20250422 120000 124509399 1065 1065 1065 1065 0
396 20250422 115900 124509399 1065 1065 1065 1065 0
397 20250422 115800 124509399 1065 1065 1065 1065 0
398 20250422 115700 124509399 1065 1065 1065 1065 0
399 20250422 115600 124509399 1065 1065 1065 1065 0
400 20250422 115500 124509399 1065 1065 1065 1065 0
401 20250422 115400 124509399 1065 1065 1065 1065 0
402 20250422 115300 124509399 1065 1065 1065 1065 0
403 20250422 115200 124509399 1065 1065 1065 1065 0
404 20250422 115100 124509399 1065 1065 1065 1065 0
405 20250422 115000 124509399 1065 1065 1065 1065 0
406 20250422 114900 124509399 1065 1065 1065 1065 100
407 20250422 114800 124402899 1065 1063 1065 1063 3453
408 20250422 114700 120725534 1062 1062 1062 1062 0
409 20250422 114600 120725534 1062 1062 1062 1062 0
410 20250422 114500 120725534 1062 1062 1062 1062 0
411 20250422 114400 120725534 1062 1062 1062 1062 0
412 20250422 114300 120725534 1062 1062 1062 1062 20
413 20250422 114200 120704294 1065 1064 1065 1064 2099
414 20250422 114100 118470949 1061 1061 1061 1061 0
415 20250422 114000 118470949 1061 1062 1062 1061 4
416 20250422 113900 118466702 1061 1061 1061 1061 1
417 20250422 113800 118465641 1065 1065 1065 1065 1
418 20250422 113700 118464576 1061 1065 1065 1061 504
419 20250422 113600 117927832 1065 1065 1065 1065 10
420 20250422 113500 117917182 1061 1061 1061 1061 600
421 20250422 113400 117280582 1065 1065 1065 1065 1
422 20250422 113300 117279517 1065 1065 1065 1065 0
423 20250422 113200 117279517 1065 1065 1065 1065 14
424 20250422 113100 117264607 1065 1065 1065 1065 0
425 20250422 113000 117264607 1065 1064 1065 1064 11
426 20250422 112900 117252902 1063 1063 1063 1063 142
427 20250422 112800 117101956 1063 1063 1063 1063 0
428 20250422 112700 117101956 1063 1063 1063 1063 0
429 20250422 112600 117101956 1063 1061 1063 1061 9
430 20250422 112500 117092401 1061 1061 1061 1061 0
431 20250422 112400 117092401 1061 1061 1061 1061 0
432 20250422 112300 117092401 1061 1061 1061 1061 3
433 20250422 112200 117089218 1061 1061 1061 1061 1
434 20250422 112100 117088157 1061 1061 1061 1061 0
435 20250422 112000 117088157 1061 1061 1061 1061 0
436 20250422 111900 117088157 1061 1061 1061 1061 0
437 20250422 111800 117088157 1061 1061 1061 1061 0
438 20250422 111700 117088157 1061 1061 1061 1061 0
439 20250422 111600 117088157 1061 1061 1061 1061 4
440 20250422 111500 117083913 1063 1063 1063 1063 0
441 20250422 111400 117083913 1063 1063 1063 1063 9
442 20250422 111300 117074346 1061 1061 1061 1061 0
443 20250422 111200 117074346 1061 1061 1061 1061 0
444 20250422 111100 117074346 1061 1061 1061 1061 0
445 20250422 111000 117074346 1061 1061 1061 1061 1
446 20250422 110900 117073285 1061 1061 1061 1061 2
447 20250422 110800 117071163 1061 1061 1061 1061 0
448 20250422 110700 117071163 1061 1061 1061 1061 0
449 20250422 110600 117071163 1061 1061 1061 1061 0
450 20250422 110500 117071163 1061 1061 1061 1061 10
451 20250422 110400 117060553 1065 1065 1065 1065 0
452 20250422 110300 117060553 1065 1065 1065 1065 0
453 20250422 110200 117060553 1065 1065 1065 1065 0
454 20250422 110100 117060553 1065 1065 1065 1065 0
455 20250422 110000 117060553 1065 1065 1065 1065 0
456 20250422 105900 117060553 1065 1065 1065 1065 0
457 20250422 105800 117060553 1065 1065 1065 1065 1
458 20250422 105700 117059488 1066 1066 1066 1066 2
459 20250422 105600 117057356 1067 1065 1067 1065 3
460 20250422 105500 117054158 1062 1062 1062 1062 0
461 20250422 105400 117054158 1062 1062 1062 1062 5
462 20250422 105300 117048848 1061 1061 1061 1061 0
463 20250422 105200 117048848 1061 1061 1061 1061 0
464 20250422 105100 117048848 1061 1061 1061 1061 0
465 20250422 105000 117048848 1061 1059 1061 1059 173
466 20250422 104900 116865571 1060 1060 1060 1060 6
467 20250422 104800 116859211 1060 1060 1060 1060 1
468 20250422 104700 116858151 1061 1060 1061 1060 2
469 20250422 104600 116856030 1064 1059 1064 1059 3
470 20250422 104500 116852847 1065 1065 1065 1065 1
471 20250422 104400 116851782 1059 1066 1066 1059 11003
472 20250422 104300 105187431 1065 1065 1065 1065 160
473 20250422 104200 105017031 1065 1065 1065 1065 0
474 20250422 104100 105017031 1065 1065 1065 1065 0
475 20250422 104000 105017031 1065 1065 1065 1065 6
476 20250422 103900 105010641 1064 1064 1064 1064 1
477 20250422 103800 105009577 1062 1062 1062 1062 0
478 20250422 103700 105009577 1062 1062 1062 1062 0
479 20250422 103600 105009577 1062 1062 1062 1062 0
480 20250422 103500 105009577 1062 1061 1062 1061 260
481 20250422 103400 104733508 1061 1061 1061 1061 15
482 20250422 103300 104717593 1061 1061 1061 1061 2
483 20250422 103200 104715471 1062 1065 1065 1062 2411
484 20250422 103100 102154029 1065 1068 1068 1065 2001
485 20250422 103000 100022869 1068 1068 1068 1068 0
486 20250422 102900 100022869 1068 1068 1068 1068 0
487 20250422 102800 100022869 1068 1067 1068 1067 3
488 20250422 102700 100019666 1068 1068 1068 1068 0
489 20250422 102600 100019666 1068 1068 1068 1068 5
490 20250422 102500 100014326 1068 1068 1068 1068 1
491 20250422 102400 100013258 1067 1067 1067 1067 0
492 20250422 102300 100013258 1067 1067 1067 1067 0
493 20250422 102200 100013258 1067 1067 1067 1067 1
494 20250422 102100 100012191 1068 1068 1068 1068 6
495 20250422 102000 100005783 1068 1069 1069 1068 12
496 20250422 101900 99992961 1070 1070 1070 1070 4
497 20250422 101800 99988681 1070 1070 1070 1070 6
498 20250422 101700 99982261 1069 1070 1070 1069 2
499 20250422 101600 99980122 1069 1069 1069 1069 29
500 20250422 101500 99949121 1069 1069 1069 1069 0
501 20250422 101400 99949121 1069 1069 1070 1069 34
502 20250422 101300 99912773 1069 1069 1070 1069 1002
503 20250422 101200 98840649 1068 1068 1068 1068 0
504 20250422 101100 98840649 1068 1068 1068 1068 0
505 20250422 101000 98840649 1068 1068 1068 1068 0
506 20250422 100900 98840649 1068 1068 1068 1068 0
507 20250422 100800 98840649 1068 1068 1068 1068 8
508 20250422 100700 98832105 1067 1067 1067 1067 2
509 20250422 100600 98829971 1067 1067 1067 1067 1
510 20250422 100500 98828904 1068 1069 1069 1062 612
511 20250422 100400 98175863 1070 1070 1070 1070 4
512 20250422 100300 98171583 1070 1069 1070 1069 4
513 20250422 100200 98167304 1070 1067 1070 1067 797
514 20250422 100100 97314778 1068 1061 1068 1061 18167
515 20250422 100000 78016537 1061 1061 1061 1061 0
516 20250422 095900 78016537 1061 1060 1061 1060 620
517 20250422 095800 77359037 1060 1060 1060 1060 1
518 20250422 095700 77357977 1061 1058 1061 1058 500
519 20250422 095600 76827727 1059 1059 1059 1059 1
520 20250422 095500 76826668 1060 1060 1060 1060 1
521 20250422 095400 76825608 1055 1058 1058 1055 15
522 20250422 095300 76809764 1061 1058 1061 1058 851
523 20250422 095200 75906895 1062 1062 1062 1062 17
524 20250422 095100 75888841 1060 1060 1060 1060 71
525 20250422 095000 75813581 1062 1062 1062 1062 0
526 20250422 094900 75813581 1062 1062 1062 1062 0
527 20250422 094800 75813581 1062 1057 1062 1057 6347
528 20250422 094700 69084371 1058 1058 1058 1058 5
529 20250422 094600 69079081 1059 1059 1059 1059 5
530 20250422 094500 69073786 1061 1060 1061 1060 83
531 20250422 094400 68985773 1061 1061 1061 1061 0
532 20250422 094300 68985773 1061 1061 1061 1061 1903
533 20250422 094200 66966690 1061 1061 1061 1061 6195
534 20250422 094100 60393795 1061 1061 1061 1061 2450
535 20250422 094000 57794345 1061 1061 1063 1061 180
536 20250422 093900 57603166 1063 1062 1063 1062 527
537 20250422 093800 57043035 1062 1062 1063 1062 299
538 20250422 093700 56725475 1062 1061 1062 1061 2413
539 20250422 093600 54163694 1061 1061 1061 1061 1
540 20250422 093500 54162633 1061 1061 1061 1061 0
541 20250422 093400 54162633 1061 1062 1062 1061 11
542 20250422 093300 54150952 1062 1062 1062 1062 0
543 20250422 093200 54150952 1062 1055 1063 1052 71
544 20250422 093100 54075895 1059 1059 1059 1059 2462
545 20250422 093000 51468637 1059 1057 1059 1056 194
546 20250422 092900 51263759 1063 1062 1063 1062 3
547 20250422 092800 51260572 1060 1063 1063 1060 26617
548 20250422 092700 23046124 1061 1061 1061 1061 0
549 20250422 092600 23046124 1061 1060 1061 1060 408
550 20250422 092500 22613246 1061 1061 1061 1061 0
551 20250422 092400 22613246 1061 1061 1061 1061 10
552 20250422 092300 22602636 1060 1060 1060 1060 1957
553 20250422 092200 20528216 1060 1060 1060 1060 0
554 20250422 092100 20528216 1060 1056 1060 1054 13827
555 20250422 092000 5953518 1060 1060 1060 1060 0
556 20250422 091900 5953518 1060 1060 1060 1060 0
557 20250422 091800 5953518 1060 1060 1060 1060 0
558 20250422 091700 5953518 1060 1060 1060 1060 3
559 20250422 091600 5950338 1055 1058 1058 1055 24
560 20250422 091500 5924949 1058 1058 1058 1058 1
561 20250422 091400 5923891 1054 1059 1059 1054 101
562 20250422 091300 5816937 1059 1058 1059 1058 100
563 20250422 091200 5711038 1059 1059 1059 1059 0
564 20250422 091100 5711038 1059 1060 1061 1052 275
565 20250422 091000 5421700 1061 1061 1061 1061 0
566 20250422 090900 5421700 1061 1061 1061 1061 27
567 20250422 090800 5393053 1063 1063 1063 1063 40
568 20250422 090700 5350533 1063 1064 1064 1063 21
569 20250422 090600 5328209 1064 1053 1064 1053 1001
570 20250422 090500 4274145 1067 1067 1067 1067 0
571 20250422 090400 4274145 1067 1056 1071 1052 2595
572 20250422 090300 1537662 1072 1072 1072 1072 1
573 20250422 090200 1536590 1073 1064 1073 1054 387
574 20250422 090100 1128292 1081 1064 1082 1064 22
575 20250422 090000 1104849 1082 1083 1083 1052 1035