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

583
012170/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,184100,986356694,4345,4345,4345,4345,803
20250422,184000,986356694,4345,4345,4345,4345,0
20250422,183900,986356694,4345,4345,4345,4345,0
20250422,183800,986356694,4345,4345,4345,4345,0
20250422,183700,986356694,4345,4345,4345,4345,0
20250422,183600,986356694,4345,4345,4345,4345,0
20250422,183500,986356694,4345,4345,4345,4345,0
20250422,183400,986356694,4345,4345,4345,4345,0
20250422,183300,986356694,4345,4345,4345,4345,0
20250422,183200,986356694,4345,4345,4345,4345,0
20250422,183100,986356694,4345,4345,4345,4345,0
20250422,183000,986356694,4345,4345,4345,4345,0
20250422,182900,986356694,4345,4345,4345,4345,0
20250422,182800,986356694,4345,4345,4345,4345,0
20250422,182700,986356694,4345,4345,4345,4345,0
20250422,182600,986356694,4345,4345,4345,4345,0
20250422,182500,986356694,4345,4345,4345,4345,0
20250422,182400,986356694,4345,4345,4345,4345,0
20250422,182300,986356694,4345,4345,4345,4345,0
20250422,182200,986356694,4345,4345,4345,4345,0
20250422,182100,986356694,4345,4345,4345,4345,0
20250422,182000,986356694,4345,4345,4345,4345,0
20250422,181900,986356694,4345,4345,4345,4345,0
20250422,181800,986356694,4345,4345,4345,4345,0
20250422,181700,986356694,4345,4345,4345,4345,0
20250422,181600,986356694,4345,4345,4345,4345,0
20250422,181500,986356694,4345,4345,4345,4345,0
20250422,181400,986356694,4345,4345,4345,4345,0
20250422,181300,986356694,4345,4345,4345,4345,0
20250422,181200,986356694,4345,4345,4345,4345,0
20250422,181100,986356694,4345,4345,4345,4345,803
20250422,181000,986356694,4345,4345,4345,4345,0
20250422,180900,986356694,4345,4345,4345,4345,0
20250422,180800,986356694,4345,4345,4345,4345,0
20250422,180700,986356694,4345,4345,4345,4345,0
20250422,180600,986356694,4345,4345,4345,4345,0
20250422,180500,986356694,4345,4345,4345,4345,0
20250422,180400,986356694,4345,4345,4345,4345,0
20250422,180300,986356694,4345,4345,4345,4345,0
20250422,180200,986356694,4345,4345,4345,4345,0
20250422,180100,986356694,4345,4345,4345,4345,0
20250422,180000,986356694,4345,4345,4345,4345,0
20250422,175900,986356694,4345,4345,4345,4345,0
20250422,175800,986356694,4345,4345,4345,4345,0
20250422,175700,986356694,4345,4345,4345,4345,0
20250422,175600,986356694,4345,4345,4345,4345,0
20250422,175500,986356694,4345,4345,4345,4345,0
20250422,175400,986356694,4345,4345,4345,4345,0
20250422,175300,986356694,4345,4345,4345,4345,0
20250422,175200,986356694,4345,4345,4345,4345,0
20250422,175100,986356694,4345,4345,4345,4345,0
20250422,175000,986356694,4345,4345,4345,4345,0
20250422,174900,986356694,4345,4345,4345,4345,0
20250422,174800,986356694,4345,4345,4345,4345,0
20250422,174700,986356694,4345,4345,4345,4345,0
20250422,174600,986356694,4345,4345,4345,4345,0
20250422,174500,986356694,4345,4345,4345,4345,0
20250422,174400,986356694,4345,4345,4345,4345,0
20250422,174300,986356694,4345,4345,4345,4345,0
20250422,174200,986356694,4345,4345,4345,4345,0
20250422,174100,986356694,4345,4345,4345,4345,803
20250422,174000,986356694,4345,4345,4345,4345,0
20250422,173900,986356694,4345,4345,4345,4345,0
20250422,173800,986356694,4345,4345,4345,4345,0
20250422,173700,986356694,4345,4345,4345,4345,0
20250422,173600,986356694,4345,4345,4345,4345,0
20250422,173500,986356694,4345,4345,4345,4345,0
20250422,173400,986356694,4345,4345,4345,4345,0
20250422,173300,986356694,4345,4345,4345,4345,0
20250422,173200,986356694,4345,4345,4345,4345,0
20250422,173100,986356694,4345,4345,4345,4345,0
20250422,173000,986356694,4345,4345,4345,4345,0
20250422,172900,986356694,4345,4345,4345,4345,0
20250422,172800,986356694,4345,4345,4345,4345,0
20250422,172700,986356694,4345,4345,4345,4345,0
20250422,172600,986356694,4345,4345,4345,4345,0
20250422,172500,986356694,4345,4345,4345,4345,0
20250422,172400,986356694,4345,4345,4345,4345,0
20250422,172300,986356694,4345,4345,4345,4345,0
20250422,172200,986356694,4345,4345,4345,4345,0
20250422,172100,986356694,4345,4345,4345,4345,0
20250422,172000,986356694,4345,4345,4345,4345,0
20250422,171900,986356694,4345,4345,4345,4345,0
20250422,171800,986356694,4345,4345,4345,4345,0
20250422,171700,986356694,4345,4345,4345,4345,0
20250422,171600,986356694,4345,4345,4345,4345,0
20250422,171500,986356694,4345,4345,4345,4345,0
20250422,171400,986356694,4345,4345,4345,4345,0
20250422,171300,986356694,4345,4345,4345,4345,0
20250422,171200,986356694,4345,4345,4345,4345,0
20250422,171100,986356694,4345,4345,4345,4345,803
20250422,171000,986356694,4345,4345,4345,4345,0
20250422,170900,986356694,4345,4345,4345,4345,0
20250422,170800,986356694,4345,4345,4345,4345,0
20250422,170700,986356694,4345,4345,4345,4345,0
20250422,170600,986356694,4345,4345,4345,4345,0
20250422,170500,986356694,4345,4345,4345,4345,0
20250422,170400,986356694,4345,4345,4345,4345,0
20250422,170300,986356694,4345,4345,4345,4345,0
20250422,170200,986356694,4345,4345,4345,4345,0
20250422,170100,986356694,4345,4345,4345,4345,0
20250422,170000,986356694,4345,4345,4345,4345,0
20250422,165900,986356694,4345,4345,4345,4345,0
20250422,165800,986356694,4345,4345,4345,4345,0
20250422,165700,986356694,4345,4345,4345,4345,0
20250422,165600,986356694,4345,4345,4345,4345,0
20250422,165500,986356694,4345,4345,4345,4345,0
20250422,165400,986356694,4345,4345,4345,4345,0
20250422,165300,986356694,4345,4345,4345,4345,0
20250422,165200,986356694,4345,4345,4345,4345,0
20250422,165100,986356694,4345,4345,4345,4345,0
20250422,165000,986356694,4345,4345,4345,4345,0
20250422,164900,986356694,4345,4345,4345,4345,0
20250422,164800,986356694,4345,4345,4345,4345,0
20250422,164700,986356694,4345,4345,4345,4345,0
20250422,164600,986356694,4345,4345,4345,4345,0
20250422,164500,986356694,4345,4345,4345,4345,0
20250422,164400,986356694,4345,4345,4345,4345,0
20250422,164300,986356694,4345,4345,4345,4345,0
20250422,164200,986356694,4345,4345,4345,4345,0
20250422,164100,986356694,4345,4345,4345,4345,803
20250422,164000,986356694,4345,4345,4345,4345,0
20250422,163900,986356694,4345,4345,4345,4345,0
20250422,163800,986356694,4345,4345,4345,4345,0
20250422,163700,986356694,4345,4345,4345,4345,0
20250422,163600,986356694,4345,4345,4345,4345,0
20250422,163500,986356694,4345,4345,4345,4345,0
20250422,163400,986356694,4345,4345,4345,4345,0
20250422,163300,986356694,4345,4345,4345,4345,0
20250422,163200,986356694,4345,4345,4345,4345,0
20250422,163100,986356694,4345,4345,4345,4345,0
20250422,163000,986356694,4345,4345,4345,4345,0
20250422,162900,986356694,4345,4345,4345,4345,0
20250422,162800,986356694,4345,4345,4345,4345,0
20250422,162700,986356694,4345,4345,4345,4345,0
20250422,162600,986356694,4345,4345,4345,4345,0
20250422,162500,986356694,4345,4345,4345,4345,0
20250422,162400,986356694,4345,4345,4345,4345,0
20250422,162300,986356694,4345,4345,4345,4345,0
20250422,162200,986356694,4345,4345,4345,4345,0
20250422,162100,986356694,4345,4345,4345,4345,0
20250422,162000,986356694,4345,4345,4345,4345,0
20250422,161900,986356694,4345,4345,4345,4345,0
20250422,161800,986356694,4345,4345,4345,4345,0
20250422,161700,986356694,4345,4345,4345,4345,0
20250422,161600,986356694,4345,4345,4345,4345,0
20250422,161500,986356694,4345,4345,4345,4345,0
20250422,161400,986356694,4345,4345,4345,4345,0
20250422,161300,986356694,4345,4345,4345,4345,0
20250422,161200,986356694,4345,4345,4345,4345,0
20250422,161100,986356694,4345,4345,4345,4345,803
20250422,161000,986356694,4345,4345,4345,4345,0
20250422,160900,986356694,4345,4345,4345,4345,0
20250422,160800,986356694,4345,4345,4345,4345,0
20250422,160700,986356694,4345,4345,4345,4345,0
20250422,160600,986356694,4345,4345,4345,4345,0
20250422,160500,986356694,4345,4345,4345,4345,0
20250422,160400,986356694,4345,4345,4345,4345,0
20250422,160300,986356694,4345,4345,4345,4345,0
20250422,160200,986356694,4345,4345,4345,4345,0
20250422,160100,986356694,4345,4345,4345,4345,0
20250422,160000,986356694,4345,4345,4345,4345,0
20250422,155900,986356694,4345,4345,4345,4345,0
20250422,155800,986356694,4345,4345,4345,4345,0
20250422,155700,986356694,4345,4345,4345,4345,0
20250422,155600,986356694,4345,4345,4345,4345,0
20250422,155500,986356694,4345,4345,4345,4345,0
20250422,155400,986356694,4345,4345,4345,4345,0
20250422,155300,986356694,4345,4345,4345,4345,0
20250422,155200,986356694,4345,4345,4345,4345,0
20250422,155100,986356694,4345,4345,4345,4345,0
20250422,155000,986356694,4345,4345,4345,4345,0
20250422,154900,986356694,4345,4345,4345,4345,0
20250422,154800,986356694,4345,4345,4345,4345,0
20250422,154700,986356694,4345,4345,4345,4345,0
20250422,154600,986356694,4345,4345,4345,4345,0
20250422,154500,986356694,4345,4345,4345,4345,0
20250422,154400,986356694,4345,4345,4345,4345,0
20250422,154300,986356694,4345,4345,4345,4345,0
20250422,154200,986356694,4345,4345,4345,4345,0
20250422,154100,986356694,4345,4345,4345,4345,803
20250422,154000,986356694,4345,4345,4345,4345,0
20250422,153900,986356694,4345,4345,4345,4345,0
20250422,153800,986356694,4345,4345,4345,4345,0
20250422,153700,986356694,4345,4345,4345,4345,0
20250422,153600,986356694,4345,4345,4345,4345,0
20250422,153500,986356694,4345,4345,4345,4345,0
20250422,153400,986356694,4345,4345,4345,4345,0
20250422,153300,986356694,4345,4345,4345,4345,0
20250422,153200,986356694,4345,4345,4345,4345,0
20250422,153100,986356694,4345,4345,4345,4345,0
20250422,153000,986356694,4345,4345,4345,4345,803
20250422,152900,982867659,4330,4330,4330,4330,0
20250422,152800,982867659,4330,4330,4330,4330,0
20250422,152700,982867659,4330,4330,4330,4330,0
20250422,152600,982867659,4330,4330,4330,4330,0
20250422,152500,982867659,4330,4330,4330,4330,0
20250422,152400,982867659,4330,4330,4330,4330,0
20250422,152300,982867659,4330,4330,4330,4330,0
20250422,152200,982867659,4330,4330,4330,4330,0
20250422,152100,982867659,4330,4330,4330,4330,0
20250422,152000,982867659,4330,4330,4330,4330,0
20250422,151900,982867659,4330,4330,4345,4325,238
20250422,151800,981837919,4330,4330,4330,4330,246
20250422,151700,980772739,4325,4325,4325,4325,768
20250422,151600,977451139,4330,4330,4330,4325,511
20250422,151500,975238984,4350,4350,4350,4350,0
20250422,151400,975238984,4350,4340,4350,4340,8
20250422,151300,975204244,4340,4340,4340,4340,0
20250422,151200,975204244,4340,4335,4340,4335,195
20250422,151100,974358539,4335,4335,4335,4335,0
20250422,151000,974358539,4335,4335,4335,4335,81
20250422,150900,974007404,4335,4335,4335,4335,22
20250422,150800,973912034,4340,4350,4350,4340,597
20250422,150700,971320754,4345,4335,4345,4335,123
20250422,150600,970786329,4340,4340,4340,4340,51
20250422,150500,970564989,4345,4345,4345,4345,121
20250422,150400,970039244,4345,4350,4350,4345,5
20250422,150300,970017514,4345,4355,4355,4345,104
20250422,150200,969565114,4355,4350,4355,4350,300
20250422,150100,968259824,4350,4350,4350,4350,22
20250422,150000,968164124,4345,4345,4345,4345,950
20250422,145900,964036374,4345,4345,4345,4345,11
20250422,145800,963988579,4355,4355,4355,4355,0
20250422,145700,963988579,4355,4355,4355,4355,0
20250422,145600,963988579,4355,4355,4355,4355,0
20250422,145500,963988579,4355,4355,4355,4355,203
20250422,145400,963104514,4355,4355,4355,4355,2
20250422,145300,963095804,4330,4355,4355,4330,6
20250422,145200,963069799,4345,4345,4345,4345,1139
20250422,145100,958120844,4330,4330,4330,4330,0
20250422,145000,958120844,4330,4330,4330,4330,0
20250422,144900,958120844,4330,4330,4330,4330,400
20250422,144800,956388844,4340,4340,4340,4340,0
20250422,144700,956388844,4340,4340,4340,4340,0
20250422,144600,956388844,4340,4335,4340,4335,364
20250422,144500,954810679,4325,4325,4325,4325,50
20250422,144400,954594429,4330,4330,4330,4330,16
20250422,144300,954525149,4330,4330,4330,4330,0
20250422,144200,954525149,4330,4330,4330,4325,930
20250422,144100,950500749,4330,4335,4335,4330,397
20250422,144000,948781624,4335,4350,4350,4335,2075
20250422,143900,939776239,4355,4355,4355,4355,0
20250422,143800,939776239,4355,4355,4355,4355,0
20250422,143700,939776239,4355,4355,4355,4355,0
20250422,143600,939776239,4355,4355,4355,4355,540
20250422,143500,937424539,4360,4360,4360,4360,6
20250422,143400,937398379,4355,4355,4355,4355,1268
20250422,143300,931876239,4355,4355,4355,4355,0
20250422,143200,931876239,4355,4365,4365,4355,1740
20250422,143100,924284849,4365,4365,4365,4365,1019
20250422,143000,919836914,4390,4380,4390,4380,52
20250422,142900,919609124,4365,4365,4365,4365,4
20250422,142800,919591664,4380,4380,4380,4380,0
20250422,142700,919591664,4380,4380,4380,4380,0
20250422,142600,919591664,4380,4380,4380,4380,0
20250422,142500,919591664,4380,4380,4380,4380,1
20250422,142400,919587284,4365,4365,4365,4365,675
20250422,142300,916640909,4370,4370,4370,4370,253
20250422,142200,915535299,4370,4370,4370,4370,0
20250422,142100,915535299,4370,4370,4370,4370,20
20250422,142000,915447899,4365,4365,4365,4365,2
20250422,141900,915439169,4360,4360,4360,4360,26
20250422,141800,915325809,4365,4370,4370,4365,555
20250422,141700,912900479,4390,4370,4390,4370,187
20250422,141600,912082109,4385,4370,4385,4370,169
20250422,141500,911342529,4370,4370,4370,4370,0
20250422,141400,911342529,4370,4370,4370,4370,0
20250422,141300,911342529,4370,4370,4370,4370,0
20250422,141200,911342529,4370,4370,4370,4370,2
20250422,141100,911333789,4375,4375,4375,4375,0
20250422,141000,911333789,4375,4380,4380,4375,2
20250422,140900,911325034,4385,4385,4385,4385,0
20250422,140800,911325034,4385,4375,4385,4375,146
20250422,140700,910685299,4365,4365,4365,4360,86
20250422,140600,910310034,4365,4365,4365,4365,1
20250422,140500,910305669,4365,4370,4370,4365,528
20250422,140400,908000809,4390,4390,4390,4390,0
20250422,140300,908000809,4390,4390,4390,4390,0
20250422,140200,908000809,4390,4370,4395,4370,301
20250422,140100,906685394,4370,4375,4375,4370,461
20250422,140000,904670734,4370,4370,4370,4370,0
20250422,135900,904670734,4370,4385,4385,4370,202
20250422,135800,903787514,4405,4405,4405,4405,12
20250422,135700,903734654,4405,4405,4405,4405,0
20250422,135600,903734654,4405,4405,4405,4405,15
20250422,135500,903668579,4410,4410,4410,4410,0
20250422,135400,903668579,4410,4410,4410,4410,0
20250422,135300,903668579,4410,4410,4410,4410,0
20250422,135200,903668579,4410,4410,4410,4410,0
20250422,135100,903668579,4410,4400,4410,4395,207
20250422,135000,902756624,4395,4395,4395,4395,0
20250422,134900,902756624,4395,4395,4395,4395,100
20250422,134800,902317124,4370,4370,4370,4370,0
20250422,134700,902317124,4370,4370,4370,4370,21
20250422,134600,902225354,4390,4370,4390,4370,187
20250422,134500,901406864,4390,4390,4390,4390,0
20250422,134400,901406864,4390,4390,4390,4390,30
20250422,134300,901275164,4390,4390,4390,4390,0
20250422,134200,901275164,4390,4390,4390,4390,0
20250422,134100,901275164,4390,4390,4390,4390,0
20250422,134000,901275164,4390,4390,4390,4390,30
20250422,133900,901143464,4365,4365,4365,4365,1
20250422,133800,901139099,4365,4370,4370,4365,13
20250422,133700,901082349,4365,4380,4380,4365,1547
20250422,133600,894323294,4385,4375,4385,4375,725
20250422,133500,891150459,4385,4385,4385,4385,37
20250422,133400,890988214,4385,4385,4385,4385,0
20250422,133300,890988214,4385,4385,4385,4385,0
20250422,133200,890988214,4385,4385,4385,4385,0
20250422,133100,890988214,4385,4385,4385,4385,3
20250422,133000,890975059,4385,4385,4385,4385,7
20250422,132900,890944364,4385,4385,4385,4385,28
20250422,132800,890821584,4385,4385,4385,4385,0
20250422,132700,890821584,4385,4385,4385,4385,0
20250422,132600,890821584,4385,4385,4385,4385,0
20250422,132500,890821584,4385,4385,4385,4385,130
20250422,132400,890251534,4385,4380,4385,4380,28
20250422,132300,890128824,4380,4380,4380,4380,0
20250422,132200,890128824,4380,4385,4385,4380,84
20250422,132100,889760834,4380,4380,4380,4380,0
20250422,132000,889760834,4380,4380,4380,4380,0
20250422,131900,889760834,4380,4380,4380,4380,0
20250422,131800,889760834,4380,4405,4405,4380,400
20250422,131700,888007609,4405,4405,4405,4405,0
20250422,131600,888007609,4405,4405,4405,4405,0
20250422,131500,888007609,4405,4405,4405,4405,0
20250422,131400,888007609,4405,4405,4405,4405,50
20250422,131300,887787359,4405,4405,4405,4405,160
20250422,131200,887082559,4410,4410,4410,4410,82
20250422,131100,886720939,4405,4405,4405,4405,40
20250422,131000,886544739,4405,4405,4405,4405,26
20250422,130900,886430209,4405,4405,4405,4405,0
20250422,130800,886430209,4405,4405,4405,4405,0
20250422,130700,886430209,4405,4405,4405,4405,7
20250422,130600,886399374,4410,4410,4410,4410,0
20250422,130500,886399374,4410,4410,4410,4410,0
20250422,130400,886399374,4410,4400,4410,4400,1746
20250422,130300,878702674,4405,4405,4405,4405,0
20250422,130200,878702674,4405,4405,4405,4405,0
20250422,130100,878702674,4405,4405,4405,4405,0
20250422,130000,878702674,4405,4405,4405,4405,0
20250422,125900,878702674,4405,4405,4405,4405,1
20250422,125800,878698269,4385,4385,4385,4385,35
20250422,125700,878544794,4385,4385,4385,4385,0
20250422,125600,878544794,4385,4385,4385,4385,0
20250422,125500,878544794,4385,4385,4385,4385,330
20250422,125400,877097744,4385,4385,4385,4385,26
20250422,125300,876983734,4400,4400,4400,4400,0
20250422,125200,876983734,4400,4400,4400,4400,0
20250422,125100,876983734,4400,4400,4405,4400,485
20250422,125000,874849714,4405,4405,4405,4405,0
20250422,124900,874849714,4405,4405,4405,4405,0
20250422,124800,874849714,4405,4405,4405,4405,208
20250422,124700,873933474,4400,4400,4400,4400,2
20250422,124600,873924674,4405,4405,4405,4405,2
20250422,124500,873915864,4405,4405,4405,4405,0
20250422,124400,873915864,4405,4405,4405,4405,0
20250422,124300,873915864,4405,4405,4405,4405,0
20250422,124200,873915864,4405,4405,4405,4405,0
20250422,124100,873915864,4405,4405,4405,4405,0
20250422,124000,873915864,4405,4410,4410,4405,57
20250422,123900,873664774,4410,4410,4410,4410,0
20250422,123800,873664774,4410,4410,4410,4410,5
20250422,123700,873642724,4410,4410,4410,4410,0
20250422,123600,873642724,4410,4410,4410,4410,0
20250422,123500,873642724,4410,4410,4410,4410,0
20250422,123400,873642724,4410,4410,4410,4410,0
20250422,123300,873642724,4410,4410,4410,4410,0
20250422,123200,873642724,4410,4410,4410,4410,59
20250422,123100,873382534,4410,4405,4410,4405,330
20250422,123000,871927769,4385,4405,4405,4385,20
20250422,122900,871839739,4405,4405,4405,4405,10
20250422,122800,871795689,4400,4400,4400,4400,0
20250422,122700,871795689,4400,4400,4400,4400,0
20250422,122600,871795689,4400,4385,4400,4385,304
20250422,122500,870459324,4385,4385,4385,4385,448
20250422,122400,868494844,4380,4380,4380,4380,0
20250422,122300,868494844,4380,4380,4380,4380,0
20250422,122200,868494844,4380,4380,4380,4380,119
20250422,122100,867973624,4380,4380,4380,4380,0
20250422,122000,867973624,4380,4380,4380,4380,0
20250422,121900,867973624,4380,4380,4380,4380,100
20250422,121800,867535624,4400,4400,4400,4400,3
20250422,121700,867522424,4405,4405,4405,4405,0
20250422,121600,867522424,4405,4405,4405,4405,0
20250422,121500,867522424,4405,4405,4405,4405,0
20250422,121400,867522424,4405,4405,4405,4405,10
20250422,121300,867478374,4405,4405,4405,4405,0
20250422,121200,867478374,4405,4405,4405,4405,0
20250422,121100,867478374,4405,4380,4405,4380,731
20250422,121000,864260664,4380,4380,4380,4380,214
20250422,120900,863323344,4380,4380,4380,4380,2190
20250422,120800,853731144,4380,4390,4390,4380,183
20250422,120700,852929504,4390,4390,4390,4390,10
20250422,120600,852885604,4395,4395,4395,4395,82
20250422,120500,852525214,4395,4395,4395,4395,4
20250422,120400,852507634,4395,4385,4395,4380,67
20250422,120300,852213534,4385,4385,4385,4385,0
20250422,120200,852213534,4385,4385,4385,4385,437
20250422,120100,850297289,4400,4400,4400,4400,2
20250422,120000,850288489,4385,4385,4385,4385,2
20250422,115900,850279719,4405,4405,4405,4405,2
20250422,115800,850270909,4405,4405,4405,4405,10
20250422,115700,850226859,4390,4390,4390,4390,0
20250422,115600,850226859,4390,4390,4390,4390,0
20250422,115500,850226859,4390,4390,4390,4390,0
20250422,115400,850226859,4390,4385,4390,4385,224
20250422,115300,849244304,4385,4385,4385,4385,100
20250422,115200,848805804,4385,4380,4385,4380,333
20250422,115100,847346599,4375,4375,4375,4375,0
20250422,115000,847346599,4375,4375,4395,4375,112
20250422,114900,846855589,4375,4385,4385,4375,1112
20250422,114800,841990414,4390,4390,4390,4390,20
20250422,114700,841902614,4415,4415,4415,4415,0
20250422,114600,841902614,4415,4415,4415,4415,0
20250422,114500,841902614,4415,4415,4415,4415,1
20250422,114400,841898199,4390,4390,4390,4390,0
20250422,114300,841898199,4390,4390,4390,4390,0
20250422,114200,841898199,4390,4390,4390,4390,0
20250422,114100,841898199,4390,4390,4390,4390,1
20250422,114000,841893809,4375,4375,4375,4375,0
20250422,113900,841893809,4375,4410,4410,4375,1114
20250422,113800,836991369,4440,4440,4440,4440,172
20250422,113700,836227689,4440,4410,4445,4410,1114
20250422,113600,831295589,4405,4405,4405,4405,0
20250422,113500,831295589,4405,4405,4405,4405,29
20250422,113400,831167844,4405,4405,4405,4405,6
20250422,113300,831141414,4415,4415,4415,4415,0
20250422,113200,831141414,4415,4415,4415,4415,0
20250422,113100,831141414,4415,4400,4415,4400,48
20250422,113000,830930199,4395,4395,4395,4395,0
20250422,112900,830930199,4395,4370,4395,4370,421
20250422,112800,829088124,4370,4380,4380,4370,2648
20250422,112700,817505964,4380,4380,4380,4380,7
20250422,112600,817475304,4380,4380,4400,4380,220
20250422,112500,816511504,4380,4380,4380,4380,0
20250422,112400,816511504,4380,4385,4385,4380,76
20250422,112300,816178599,4390,4390,4390,4390,0
20250422,112200,816178599,4390,4390,4390,4390,74
20250422,112100,815853739,4450,4450,4450,4450,1
20250422,112000,815849289,4395,4430,4430,4375,1145
20250422,111900,810822059,4465,4465,4465,4465,51
20250422,111800,810594344,4465,4465,4465,4465,0
20250422,111700,810594344,4465,4465,4465,4465,0
20250422,111600,810594344,4465,4465,4465,4465,0
20250422,111500,810594344,4465,4465,4465,4465,0
20250422,111400,810594344,4465,4450,4465,4450,535
20250422,111300,808207329,4460,4460,4460,4460,0
20250422,111200,808207329,4460,4460,4460,4460,0
20250422,111100,808207329,4460,4460,4460,4460,1
20250422,111000,808202869,4470,4470,4470,4470,0
20250422,110900,808202869,4470,4425,4470,4425,1125
20250422,110800,803196039,4420,4430,4430,4420,222
20250422,110700,802214479,4430,4430,4430,4430,80
20250422,110600,801860079,4445,4445,4445,4445,0
20250422,110500,801860079,4445,4450,4450,4440,44
20250422,110400,801664394,4435,4450,4450,4435,10
20250422,110300,801620029,4435,4445,4445,4435,25
20250422,110200,801509144,4460,4460,4460,4460,0
20250422,110100,801509144,4460,4460,4460,4460,0
20250422,110000,801509144,4460,4460,4460,4460,92
20250422,105900,801098824,4460,4460,4460,4460,14
20250422,105800,801036384,4470,4470,4470,4470,0
20250422,105700,801036384,4470,4470,4470,4470,10
20250422,105600,800991684,4470,4465,4470,4465,335
20250422,105500,799495904,4465,4460,4465,4460,573
20250422,105400,796938309,4475,4475,4475,4475,266
20250422,105300,795747959,4475,4425,4475,4425,2741
20250422,105200,783540594,4420,4420,4420,4420,597
20250422,105100,780901854,4420,4405,4420,4405,429
20250422,105000,779006884,4405,4405,4405,4405,1
20250422,104900,779002479,4400,4400,4400,4400,0
20250422,104800,779002479,4400,4400,4400,4400,0
20250422,104700,779002479,4400,4400,4400,4375,207
20250422,104600,778094679,4375,4375,4375,4375,375
20250422,104500,776454054,4375,4375,4375,4375,0
20250422,104400,776454054,4375,4385,4385,4375,505
20250422,104300,774243899,4410,4410,4410,4410,13
20250422,104200,774186569,4410,4395,4410,4395,329
20250422,104100,772738689,4385,4395,4400,4385,234
20250422,104000,771712094,4395,4395,4395,4395,0
20250422,103900,771712094,4395,4390,4395,4390,37
20250422,103800,771549584,4390,4385,4390,4385,407
20250422,103700,769763239,4390,4390,4390,4390,183
20250422,103600,768959869,4390,4390,4390,4390,0
20250422,103500,768959869,4390,4390,4390,4390,0
20250422,103400,768959869,4390,4390,4390,4390,0
20250422,103300,768959869,4390,4390,4390,4390,3
20250422,103200,768946699,4390,4395,4395,4390,968
20250422,103100,764696839,4395,4395,4395,4395,0
20250422,103000,764696839,4395,4395,4395,4395,0
20250422,102900,764696839,4395,4400,4415,4395,610
20250422,102800,762007844,4395,4395,4395,4395,30
20250422,102700,761875994,4395,4395,4395,4395,70
20250422,102600,761568344,4395,4405,4405,4395,60
20250422,102500,761304239,4410,4410,4410,4410,100
20250422,102400,760863239,4410,4410,4410,4410,0
20250422,102300,760863239,4410,4410,4410,4410,0
20250422,102200,760863239,4410,4405,4410,4405,124
20250422,102100,760316409,4415,4415,4415,4415,0
20250422,102000,760316409,4415,4415,4415,4415,78
20250422,101900,759972039,4415,4410,4415,4410,500
20250422,101800,757764544,4410,4410,4410,4410,4
20250422,101700,757746904,4420,4420,4430,4420,43
20250422,101600,757556714,4430,4420,4435,4420,812
20250422,101500,753961744,4420,4420,4420,4420,0
20250422,101400,753961744,4420,4415,4430,4415,2701
20250422,101300,742017769,4430,4410,4440,4410,893
20250422,101200,738056579,4405,4405,4405,4405,44
20250422,101100,737862759,4385,4385,4385,4385,1
20250422,101000,737858374,4395,4390,4395,4390,220
20250422,100900,736892564,4370,4370,4370,4370,0
20250422,100800,736892564,4370,4370,4370,4370,1064
20250422,100700,732242884,4370,4370,4370,4370,192
20250422,100600,731403844,4375,4375,4375,4375,1225
20250422,100500,726044469,4375,4405,4430,4375,7307
20250422,100400,694008159,4385,4415,4415,4385,1201
20250422,100300,688739884,4430,4430,4430,4430,1409
20250422,100200,682498014,4430,4460,4460,4430,61
20250422,100100,682227754,4460,4430,4470,4415,1712
20250422,100000,674625374,4460,4460,4460,4460,0
20250422,095900,674625374,4460,4455,4460,4455,1826
20250422,095800,666483559,4455,4450,4460,4450,119
20250422,095700,665953994,4450,4450,4450,4450,120
20250422,095600,665419994,4450,4450,4450,4450,20
20250422,095500,665330994,4480,4430,4480,4395,300
20250422,095400,663997909,4415,4380,4415,4380,1387
20250422,095300,657885784,4380,4400,4405,4380,120
20250422,095200,657357679,4410,4410,4410,4400,482
20250422,095100,655233319,4415,4415,4415,4415,0
20250422,095000,655233319,4415,4410,4415,4400,166
20250422,094900,654502389,4400,4405,4405,4400,242
20250422,094800,653436834,4400,4410,4410,4400,1363
20250422,094700,647435414,4415,4415,4415,4415,0
20250422,094600,647435414,4415,4415,4415,4415,138
20250422,094500,646826144,4415,4415,4415,4415,2
20250422,094400,646817314,4430,4430,4430,4430,64
20250422,094300,646533794,4420,4420,4435,4420,118
20250422,094200,646011839,4405,4425,4425,4405,510
20250422,094100,643763239,4430,4415,4430,4410,83
20250422,094000,643396044,4440,4435,4440,4435,20
20250422,093900,643307304,4440,4420,4440,4410,353
20250422,093800,641745109,4460,4460,4460,4460,0
20250422,093700,641745109,4460,4465,4465,4400,749
20250422,093600,638418669,4470,4470,4490,4470,903
20250422,093500,634369319,4490,4530,4540,4490,7025
20250422,093400,602669489,4540,4505,4540,4500,791
20250422,093300,599098384,4510,4470,4550,4455,1550
20250422,093200,592117044,4470,4485,4485,4450,443
20250422,093100,590139309,4525,4475,4525,4450,2144
20250422,093000,580467014,4450,4425,4450,4425,336
20250422,092900,578978389,4415,4345,4415,4330,2126
20250422,092800,569686869,4335,4430,4430,4335,3589
20250422,092700,553977409,4445,4465,4470,4445,189
20250422,092600,553133509,4470,4420,4470,4420,120
20250422,092500,552597654,4420,4460,4460,4400,6045
20250422,092400,525812514,4460,4500,4500,4455,2294
20250422,092300,515582279,4500,4465,4500,4465,414
20250422,092200,513725519,4480,4485,4500,4460,631
20250422,092100,510903919,4480,4465,4590,4460,590
20250422,092000,508254594,4460,4560,4560,4435,8374
20250422,091900,470886429,4560,4535,4620,4485,2937
20250422,091800,457570799,4535,4555,4650,4330,12791
20250422,091700,401182745,4555,4745,4770,4345,12521
20250422,091600,343078495,4765,4730,4770,4680,16977
20250422,091500,262684355,4750,4650,4785,4650,10776
20250422,091400,211948035,4650,4600,4650,4555,11340
20250422,091300,159741300,4625,4570,4650,4560,10759
20250422,091200,110216745,4560,4505,4585,4505,4765
20250422,091100,88513840,4505,4515,4520,4500,1519
20250422,091000,81656435,4515,4515,4515,4515,0
20250422,090900,81656435,4515,4455,4515,4455,6911
20250422,090800,50564930,4485,4350,4485,4335,2484
20250422,090700,39572890,4385,4325,4385,4325,4601
20250422,090600,19480635,4320,4300,4320,4300,889
20250422,090500,15649900,4300,4295,4310,4295,862
20250422,090400,11936240,4305,4265,4305,4250,1645
20250422,090300,4907510,4240,4220,4255,4220,482
20250422,090200,2864230,4200,4195,4230,4195,185
20250422,090100,2086760,4195,4155,4195,4155,200
20250422,090000,1255195,4150,4105,4160,4105,305
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 184100 986356694 4345 4345 4345 4345 803
3 20250422 184000 986356694 4345 4345 4345 4345 0
4 20250422 183900 986356694 4345 4345 4345 4345 0
5 20250422 183800 986356694 4345 4345 4345 4345 0
6 20250422 183700 986356694 4345 4345 4345 4345 0
7 20250422 183600 986356694 4345 4345 4345 4345 0
8 20250422 183500 986356694 4345 4345 4345 4345 0
9 20250422 183400 986356694 4345 4345 4345 4345 0
10 20250422 183300 986356694 4345 4345 4345 4345 0
11 20250422 183200 986356694 4345 4345 4345 4345 0
12 20250422 183100 986356694 4345 4345 4345 4345 0
13 20250422 183000 986356694 4345 4345 4345 4345 0
14 20250422 182900 986356694 4345 4345 4345 4345 0
15 20250422 182800 986356694 4345 4345 4345 4345 0
16 20250422 182700 986356694 4345 4345 4345 4345 0
17 20250422 182600 986356694 4345 4345 4345 4345 0
18 20250422 182500 986356694 4345 4345 4345 4345 0
19 20250422 182400 986356694 4345 4345 4345 4345 0
20 20250422 182300 986356694 4345 4345 4345 4345 0
21 20250422 182200 986356694 4345 4345 4345 4345 0
22 20250422 182100 986356694 4345 4345 4345 4345 0
23 20250422 182000 986356694 4345 4345 4345 4345 0
24 20250422 181900 986356694 4345 4345 4345 4345 0
25 20250422 181800 986356694 4345 4345 4345 4345 0
26 20250422 181700 986356694 4345 4345 4345 4345 0
27 20250422 181600 986356694 4345 4345 4345 4345 0
28 20250422 181500 986356694 4345 4345 4345 4345 0
29 20250422 181400 986356694 4345 4345 4345 4345 0
30 20250422 181300 986356694 4345 4345 4345 4345 0
31 20250422 181200 986356694 4345 4345 4345 4345 0
32 20250422 181100 986356694 4345 4345 4345 4345 803
33 20250422 181000 986356694 4345 4345 4345 4345 0
34 20250422 180900 986356694 4345 4345 4345 4345 0
35 20250422 180800 986356694 4345 4345 4345 4345 0
36 20250422 180700 986356694 4345 4345 4345 4345 0
37 20250422 180600 986356694 4345 4345 4345 4345 0
38 20250422 180500 986356694 4345 4345 4345 4345 0
39 20250422 180400 986356694 4345 4345 4345 4345 0
40 20250422 180300 986356694 4345 4345 4345 4345 0
41 20250422 180200 986356694 4345 4345 4345 4345 0
42 20250422 180100 986356694 4345 4345 4345 4345 0
43 20250422 180000 986356694 4345 4345 4345 4345 0
44 20250422 175900 986356694 4345 4345 4345 4345 0
45 20250422 175800 986356694 4345 4345 4345 4345 0
46 20250422 175700 986356694 4345 4345 4345 4345 0
47 20250422 175600 986356694 4345 4345 4345 4345 0
48 20250422 175500 986356694 4345 4345 4345 4345 0
49 20250422 175400 986356694 4345 4345 4345 4345 0
50 20250422 175300 986356694 4345 4345 4345 4345 0
51 20250422 175200 986356694 4345 4345 4345 4345 0
52 20250422 175100 986356694 4345 4345 4345 4345 0
53 20250422 175000 986356694 4345 4345 4345 4345 0
54 20250422 174900 986356694 4345 4345 4345 4345 0
55 20250422 174800 986356694 4345 4345 4345 4345 0
56 20250422 174700 986356694 4345 4345 4345 4345 0
57 20250422 174600 986356694 4345 4345 4345 4345 0
58 20250422 174500 986356694 4345 4345 4345 4345 0
59 20250422 174400 986356694 4345 4345 4345 4345 0
60 20250422 174300 986356694 4345 4345 4345 4345 0
61 20250422 174200 986356694 4345 4345 4345 4345 0
62 20250422 174100 986356694 4345 4345 4345 4345 803
63 20250422 174000 986356694 4345 4345 4345 4345 0
64 20250422 173900 986356694 4345 4345 4345 4345 0
65 20250422 173800 986356694 4345 4345 4345 4345 0
66 20250422 173700 986356694 4345 4345 4345 4345 0
67 20250422 173600 986356694 4345 4345 4345 4345 0
68 20250422 173500 986356694 4345 4345 4345 4345 0
69 20250422 173400 986356694 4345 4345 4345 4345 0
70 20250422 173300 986356694 4345 4345 4345 4345 0
71 20250422 173200 986356694 4345 4345 4345 4345 0
72 20250422 173100 986356694 4345 4345 4345 4345 0
73 20250422 173000 986356694 4345 4345 4345 4345 0
74 20250422 172900 986356694 4345 4345 4345 4345 0
75 20250422 172800 986356694 4345 4345 4345 4345 0
76 20250422 172700 986356694 4345 4345 4345 4345 0
77 20250422 172600 986356694 4345 4345 4345 4345 0
78 20250422 172500 986356694 4345 4345 4345 4345 0
79 20250422 172400 986356694 4345 4345 4345 4345 0
80 20250422 172300 986356694 4345 4345 4345 4345 0
81 20250422 172200 986356694 4345 4345 4345 4345 0
82 20250422 172100 986356694 4345 4345 4345 4345 0
83 20250422 172000 986356694 4345 4345 4345 4345 0
84 20250422 171900 986356694 4345 4345 4345 4345 0
85 20250422 171800 986356694 4345 4345 4345 4345 0
86 20250422 171700 986356694 4345 4345 4345 4345 0
87 20250422 171600 986356694 4345 4345 4345 4345 0
88 20250422 171500 986356694 4345 4345 4345 4345 0
89 20250422 171400 986356694 4345 4345 4345 4345 0
90 20250422 171300 986356694 4345 4345 4345 4345 0
91 20250422 171200 986356694 4345 4345 4345 4345 0
92 20250422 171100 986356694 4345 4345 4345 4345 803
93 20250422 171000 986356694 4345 4345 4345 4345 0
94 20250422 170900 986356694 4345 4345 4345 4345 0
95 20250422 170800 986356694 4345 4345 4345 4345 0
96 20250422 170700 986356694 4345 4345 4345 4345 0
97 20250422 170600 986356694 4345 4345 4345 4345 0
98 20250422 170500 986356694 4345 4345 4345 4345 0
99 20250422 170400 986356694 4345 4345 4345 4345 0
100 20250422 170300 986356694 4345 4345 4345 4345 0
101 20250422 170200 986356694 4345 4345 4345 4345 0
102 20250422 170100 986356694 4345 4345 4345 4345 0
103 20250422 170000 986356694 4345 4345 4345 4345 0
104 20250422 165900 986356694 4345 4345 4345 4345 0
105 20250422 165800 986356694 4345 4345 4345 4345 0
106 20250422 165700 986356694 4345 4345 4345 4345 0
107 20250422 165600 986356694 4345 4345 4345 4345 0
108 20250422 165500 986356694 4345 4345 4345 4345 0
109 20250422 165400 986356694 4345 4345 4345 4345 0
110 20250422 165300 986356694 4345 4345 4345 4345 0
111 20250422 165200 986356694 4345 4345 4345 4345 0
112 20250422 165100 986356694 4345 4345 4345 4345 0
113 20250422 165000 986356694 4345 4345 4345 4345 0
114 20250422 164900 986356694 4345 4345 4345 4345 0
115 20250422 164800 986356694 4345 4345 4345 4345 0
116 20250422 164700 986356694 4345 4345 4345 4345 0
117 20250422 164600 986356694 4345 4345 4345 4345 0
118 20250422 164500 986356694 4345 4345 4345 4345 0
119 20250422 164400 986356694 4345 4345 4345 4345 0
120 20250422 164300 986356694 4345 4345 4345 4345 0
121 20250422 164200 986356694 4345 4345 4345 4345 0
122 20250422 164100 986356694 4345 4345 4345 4345 803
123 20250422 164000 986356694 4345 4345 4345 4345 0
124 20250422 163900 986356694 4345 4345 4345 4345 0
125 20250422 163800 986356694 4345 4345 4345 4345 0
126 20250422 163700 986356694 4345 4345 4345 4345 0
127 20250422 163600 986356694 4345 4345 4345 4345 0
128 20250422 163500 986356694 4345 4345 4345 4345 0
129 20250422 163400 986356694 4345 4345 4345 4345 0
130 20250422 163300 986356694 4345 4345 4345 4345 0
131 20250422 163200 986356694 4345 4345 4345 4345 0
132 20250422 163100 986356694 4345 4345 4345 4345 0
133 20250422 163000 986356694 4345 4345 4345 4345 0
134 20250422 162900 986356694 4345 4345 4345 4345 0
135 20250422 162800 986356694 4345 4345 4345 4345 0
136 20250422 162700 986356694 4345 4345 4345 4345 0
137 20250422 162600 986356694 4345 4345 4345 4345 0
138 20250422 162500 986356694 4345 4345 4345 4345 0
139 20250422 162400 986356694 4345 4345 4345 4345 0
140 20250422 162300 986356694 4345 4345 4345 4345 0
141 20250422 162200 986356694 4345 4345 4345 4345 0
142 20250422 162100 986356694 4345 4345 4345 4345 0
143 20250422 162000 986356694 4345 4345 4345 4345 0
144 20250422 161900 986356694 4345 4345 4345 4345 0
145 20250422 161800 986356694 4345 4345 4345 4345 0
146 20250422 161700 986356694 4345 4345 4345 4345 0
147 20250422 161600 986356694 4345 4345 4345 4345 0
148 20250422 161500 986356694 4345 4345 4345 4345 0
149 20250422 161400 986356694 4345 4345 4345 4345 0
150 20250422 161300 986356694 4345 4345 4345 4345 0
151 20250422 161200 986356694 4345 4345 4345 4345 0
152 20250422 161100 986356694 4345 4345 4345 4345 803
153 20250422 161000 986356694 4345 4345 4345 4345 0
154 20250422 160900 986356694 4345 4345 4345 4345 0
155 20250422 160800 986356694 4345 4345 4345 4345 0
156 20250422 160700 986356694 4345 4345 4345 4345 0
157 20250422 160600 986356694 4345 4345 4345 4345 0
158 20250422 160500 986356694 4345 4345 4345 4345 0
159 20250422 160400 986356694 4345 4345 4345 4345 0
160 20250422 160300 986356694 4345 4345 4345 4345 0
161 20250422 160200 986356694 4345 4345 4345 4345 0
162 20250422 160100 986356694 4345 4345 4345 4345 0
163 20250422 160000 986356694 4345 4345 4345 4345 0
164 20250422 155900 986356694 4345 4345 4345 4345 0
165 20250422 155800 986356694 4345 4345 4345 4345 0
166 20250422 155700 986356694 4345 4345 4345 4345 0
167 20250422 155600 986356694 4345 4345 4345 4345 0
168 20250422 155500 986356694 4345 4345 4345 4345 0
169 20250422 155400 986356694 4345 4345 4345 4345 0
170 20250422 155300 986356694 4345 4345 4345 4345 0
171 20250422 155200 986356694 4345 4345 4345 4345 0
172 20250422 155100 986356694 4345 4345 4345 4345 0
173 20250422 155000 986356694 4345 4345 4345 4345 0
174 20250422 154900 986356694 4345 4345 4345 4345 0
175 20250422 154800 986356694 4345 4345 4345 4345 0
176 20250422 154700 986356694 4345 4345 4345 4345 0
177 20250422 154600 986356694 4345 4345 4345 4345 0
178 20250422 154500 986356694 4345 4345 4345 4345 0
179 20250422 154400 986356694 4345 4345 4345 4345 0
180 20250422 154300 986356694 4345 4345 4345 4345 0
181 20250422 154200 986356694 4345 4345 4345 4345 0
182 20250422 154100 986356694 4345 4345 4345 4345 803
183 20250422 154000 986356694 4345 4345 4345 4345 0
184 20250422 153900 986356694 4345 4345 4345 4345 0
185 20250422 153800 986356694 4345 4345 4345 4345 0
186 20250422 153700 986356694 4345 4345 4345 4345 0
187 20250422 153600 986356694 4345 4345 4345 4345 0
188 20250422 153500 986356694 4345 4345 4345 4345 0
189 20250422 153400 986356694 4345 4345 4345 4345 0
190 20250422 153300 986356694 4345 4345 4345 4345 0
191 20250422 153200 986356694 4345 4345 4345 4345 0
192 20250422 153100 986356694 4345 4345 4345 4345 0
193 20250422 153000 986356694 4345 4345 4345 4345 803
194 20250422 152900 982867659 4330 4330 4330 4330 0
195 20250422 152800 982867659 4330 4330 4330 4330 0
196 20250422 152700 982867659 4330 4330 4330 4330 0
197 20250422 152600 982867659 4330 4330 4330 4330 0
198 20250422 152500 982867659 4330 4330 4330 4330 0
199 20250422 152400 982867659 4330 4330 4330 4330 0
200 20250422 152300 982867659 4330 4330 4330 4330 0
201 20250422 152200 982867659 4330 4330 4330 4330 0
202 20250422 152100 982867659 4330 4330 4330 4330 0
203 20250422 152000 982867659 4330 4330 4330 4330 0
204 20250422 151900 982867659 4330 4330 4345 4325 238
205 20250422 151800 981837919 4330 4330 4330 4330 246
206 20250422 151700 980772739 4325 4325 4325 4325 768
207 20250422 151600 977451139 4330 4330 4330 4325 511
208 20250422 151500 975238984 4350 4350 4350 4350 0
209 20250422 151400 975238984 4350 4340 4350 4340 8
210 20250422 151300 975204244 4340 4340 4340 4340 0
211 20250422 151200 975204244 4340 4335 4340 4335 195
212 20250422 151100 974358539 4335 4335 4335 4335 0
213 20250422 151000 974358539 4335 4335 4335 4335 81
214 20250422 150900 974007404 4335 4335 4335 4335 22
215 20250422 150800 973912034 4340 4350 4350 4340 597
216 20250422 150700 971320754 4345 4335 4345 4335 123
217 20250422 150600 970786329 4340 4340 4340 4340 51
218 20250422 150500 970564989 4345 4345 4345 4345 121
219 20250422 150400 970039244 4345 4350 4350 4345 5
220 20250422 150300 970017514 4345 4355 4355 4345 104
221 20250422 150200 969565114 4355 4350 4355 4350 300
222 20250422 150100 968259824 4350 4350 4350 4350 22
223 20250422 150000 968164124 4345 4345 4345 4345 950
224 20250422 145900 964036374 4345 4345 4345 4345 11
225 20250422 145800 963988579 4355 4355 4355 4355 0
226 20250422 145700 963988579 4355 4355 4355 4355 0
227 20250422 145600 963988579 4355 4355 4355 4355 0
228 20250422 145500 963988579 4355 4355 4355 4355 203
229 20250422 145400 963104514 4355 4355 4355 4355 2
230 20250422 145300 963095804 4330 4355 4355 4330 6
231 20250422 145200 963069799 4345 4345 4345 4345 1139
232 20250422 145100 958120844 4330 4330 4330 4330 0
233 20250422 145000 958120844 4330 4330 4330 4330 0
234 20250422 144900 958120844 4330 4330 4330 4330 400
235 20250422 144800 956388844 4340 4340 4340 4340 0
236 20250422 144700 956388844 4340 4340 4340 4340 0
237 20250422 144600 956388844 4340 4335 4340 4335 364
238 20250422 144500 954810679 4325 4325 4325 4325 50
239 20250422 144400 954594429 4330 4330 4330 4330 16
240 20250422 144300 954525149 4330 4330 4330 4330 0
241 20250422 144200 954525149 4330 4330 4330 4325 930
242 20250422 144100 950500749 4330 4335 4335 4330 397
243 20250422 144000 948781624 4335 4350 4350 4335 2075
244 20250422 143900 939776239 4355 4355 4355 4355 0
245 20250422 143800 939776239 4355 4355 4355 4355 0
246 20250422 143700 939776239 4355 4355 4355 4355 0
247 20250422 143600 939776239 4355 4355 4355 4355 540
248 20250422 143500 937424539 4360 4360 4360 4360 6
249 20250422 143400 937398379 4355 4355 4355 4355 1268
250 20250422 143300 931876239 4355 4355 4355 4355 0
251 20250422 143200 931876239 4355 4365 4365 4355 1740
252 20250422 143100 924284849 4365 4365 4365 4365 1019
253 20250422 143000 919836914 4390 4380 4390 4380 52
254 20250422 142900 919609124 4365 4365 4365 4365 4
255 20250422 142800 919591664 4380 4380 4380 4380 0
256 20250422 142700 919591664 4380 4380 4380 4380 0
257 20250422 142600 919591664 4380 4380 4380 4380 0
258 20250422 142500 919591664 4380 4380 4380 4380 1
259 20250422 142400 919587284 4365 4365 4365 4365 675
260 20250422 142300 916640909 4370 4370 4370 4370 253
261 20250422 142200 915535299 4370 4370 4370 4370 0
262 20250422 142100 915535299 4370 4370 4370 4370 20
263 20250422 142000 915447899 4365 4365 4365 4365 2
264 20250422 141900 915439169 4360 4360 4360 4360 26
265 20250422 141800 915325809 4365 4370 4370 4365 555
266 20250422 141700 912900479 4390 4370 4390 4370 187
267 20250422 141600 912082109 4385 4370 4385 4370 169
268 20250422 141500 911342529 4370 4370 4370 4370 0
269 20250422 141400 911342529 4370 4370 4370 4370 0
270 20250422 141300 911342529 4370 4370 4370 4370 0
271 20250422 141200 911342529 4370 4370 4370 4370 2
272 20250422 141100 911333789 4375 4375 4375 4375 0
273 20250422 141000 911333789 4375 4380 4380 4375 2
274 20250422 140900 911325034 4385 4385 4385 4385 0
275 20250422 140800 911325034 4385 4375 4385 4375 146
276 20250422 140700 910685299 4365 4365 4365 4360 86
277 20250422 140600 910310034 4365 4365 4365 4365 1
278 20250422 140500 910305669 4365 4370 4370 4365 528
279 20250422 140400 908000809 4390 4390 4390 4390 0
280 20250422 140300 908000809 4390 4390 4390 4390 0
281 20250422 140200 908000809 4390 4370 4395 4370 301
282 20250422 140100 906685394 4370 4375 4375 4370 461
283 20250422 140000 904670734 4370 4370 4370 4370 0
284 20250422 135900 904670734 4370 4385 4385 4370 202
285 20250422 135800 903787514 4405 4405 4405 4405 12
286 20250422 135700 903734654 4405 4405 4405 4405 0
287 20250422 135600 903734654 4405 4405 4405 4405 15
288 20250422 135500 903668579 4410 4410 4410 4410 0
289 20250422 135400 903668579 4410 4410 4410 4410 0
290 20250422 135300 903668579 4410 4410 4410 4410 0
291 20250422 135200 903668579 4410 4410 4410 4410 0
292 20250422 135100 903668579 4410 4400 4410 4395 207
293 20250422 135000 902756624 4395 4395 4395 4395 0
294 20250422 134900 902756624 4395 4395 4395 4395 100
295 20250422 134800 902317124 4370 4370 4370 4370 0
296 20250422 134700 902317124 4370 4370 4370 4370 21
297 20250422 134600 902225354 4390 4370 4390 4370 187
298 20250422 134500 901406864 4390 4390 4390 4390 0
299 20250422 134400 901406864 4390 4390 4390 4390 30
300 20250422 134300 901275164 4390 4390 4390 4390 0
301 20250422 134200 901275164 4390 4390 4390 4390 0
302 20250422 134100 901275164 4390 4390 4390 4390 0
303 20250422 134000 901275164 4390 4390 4390 4390 30
304 20250422 133900 901143464 4365 4365 4365 4365 1
305 20250422 133800 901139099 4365 4370 4370 4365 13
306 20250422 133700 901082349 4365 4380 4380 4365 1547
307 20250422 133600 894323294 4385 4375 4385 4375 725
308 20250422 133500 891150459 4385 4385 4385 4385 37
309 20250422 133400 890988214 4385 4385 4385 4385 0
310 20250422 133300 890988214 4385 4385 4385 4385 0
311 20250422 133200 890988214 4385 4385 4385 4385 0
312 20250422 133100 890988214 4385 4385 4385 4385 3
313 20250422 133000 890975059 4385 4385 4385 4385 7
314 20250422 132900 890944364 4385 4385 4385 4385 28
315 20250422 132800 890821584 4385 4385 4385 4385 0
316 20250422 132700 890821584 4385 4385 4385 4385 0
317 20250422 132600 890821584 4385 4385 4385 4385 0
318 20250422 132500 890821584 4385 4385 4385 4385 130
319 20250422 132400 890251534 4385 4380 4385 4380 28
320 20250422 132300 890128824 4380 4380 4380 4380 0
321 20250422 132200 890128824 4380 4385 4385 4380 84
322 20250422 132100 889760834 4380 4380 4380 4380 0
323 20250422 132000 889760834 4380 4380 4380 4380 0
324 20250422 131900 889760834 4380 4380 4380 4380 0
325 20250422 131800 889760834 4380 4405 4405 4380 400
326 20250422 131700 888007609 4405 4405 4405 4405 0
327 20250422 131600 888007609 4405 4405 4405 4405 0
328 20250422 131500 888007609 4405 4405 4405 4405 0
329 20250422 131400 888007609 4405 4405 4405 4405 50
330 20250422 131300 887787359 4405 4405 4405 4405 160
331 20250422 131200 887082559 4410 4410 4410 4410 82
332 20250422 131100 886720939 4405 4405 4405 4405 40
333 20250422 131000 886544739 4405 4405 4405 4405 26
334 20250422 130900 886430209 4405 4405 4405 4405 0
335 20250422 130800 886430209 4405 4405 4405 4405 0
336 20250422 130700 886430209 4405 4405 4405 4405 7
337 20250422 130600 886399374 4410 4410 4410 4410 0
338 20250422 130500 886399374 4410 4410 4410 4410 0
339 20250422 130400 886399374 4410 4400 4410 4400 1746
340 20250422 130300 878702674 4405 4405 4405 4405 0
341 20250422 130200 878702674 4405 4405 4405 4405 0
342 20250422 130100 878702674 4405 4405 4405 4405 0
343 20250422 130000 878702674 4405 4405 4405 4405 0
344 20250422 125900 878702674 4405 4405 4405 4405 1
345 20250422 125800 878698269 4385 4385 4385 4385 35
346 20250422 125700 878544794 4385 4385 4385 4385 0
347 20250422 125600 878544794 4385 4385 4385 4385 0
348 20250422 125500 878544794 4385 4385 4385 4385 330
349 20250422 125400 877097744 4385 4385 4385 4385 26
350 20250422 125300 876983734 4400 4400 4400 4400 0
351 20250422 125200 876983734 4400 4400 4400 4400 0
352 20250422 125100 876983734 4400 4400 4405 4400 485
353 20250422 125000 874849714 4405 4405 4405 4405 0
354 20250422 124900 874849714 4405 4405 4405 4405 0
355 20250422 124800 874849714 4405 4405 4405 4405 208
356 20250422 124700 873933474 4400 4400 4400 4400 2
357 20250422 124600 873924674 4405 4405 4405 4405 2
358 20250422 124500 873915864 4405 4405 4405 4405 0
359 20250422 124400 873915864 4405 4405 4405 4405 0
360 20250422 124300 873915864 4405 4405 4405 4405 0
361 20250422 124200 873915864 4405 4405 4405 4405 0
362 20250422 124100 873915864 4405 4405 4405 4405 0
363 20250422 124000 873915864 4405 4410 4410 4405 57
364 20250422 123900 873664774 4410 4410 4410 4410 0
365 20250422 123800 873664774 4410 4410 4410 4410 5
366 20250422 123700 873642724 4410 4410 4410 4410 0
367 20250422 123600 873642724 4410 4410 4410 4410 0
368 20250422 123500 873642724 4410 4410 4410 4410 0
369 20250422 123400 873642724 4410 4410 4410 4410 0
370 20250422 123300 873642724 4410 4410 4410 4410 0
371 20250422 123200 873642724 4410 4410 4410 4410 59
372 20250422 123100 873382534 4410 4405 4410 4405 330
373 20250422 123000 871927769 4385 4405 4405 4385 20
374 20250422 122900 871839739 4405 4405 4405 4405 10
375 20250422 122800 871795689 4400 4400 4400 4400 0
376 20250422 122700 871795689 4400 4400 4400 4400 0
377 20250422 122600 871795689 4400 4385 4400 4385 304
378 20250422 122500 870459324 4385 4385 4385 4385 448
379 20250422 122400 868494844 4380 4380 4380 4380 0
380 20250422 122300 868494844 4380 4380 4380 4380 0
381 20250422 122200 868494844 4380 4380 4380 4380 119
382 20250422 122100 867973624 4380 4380 4380 4380 0
383 20250422 122000 867973624 4380 4380 4380 4380 0
384 20250422 121900 867973624 4380 4380 4380 4380 100
385 20250422 121800 867535624 4400 4400 4400 4400 3
386 20250422 121700 867522424 4405 4405 4405 4405 0
387 20250422 121600 867522424 4405 4405 4405 4405 0
388 20250422 121500 867522424 4405 4405 4405 4405 0
389 20250422 121400 867522424 4405 4405 4405 4405 10
390 20250422 121300 867478374 4405 4405 4405 4405 0
391 20250422 121200 867478374 4405 4405 4405 4405 0
392 20250422 121100 867478374 4405 4380 4405 4380 731
393 20250422 121000 864260664 4380 4380 4380 4380 214
394 20250422 120900 863323344 4380 4380 4380 4380 2190
395 20250422 120800 853731144 4380 4390 4390 4380 183
396 20250422 120700 852929504 4390 4390 4390 4390 10
397 20250422 120600 852885604 4395 4395 4395 4395 82
398 20250422 120500 852525214 4395 4395 4395 4395 4
399 20250422 120400 852507634 4395 4385 4395 4380 67
400 20250422 120300 852213534 4385 4385 4385 4385 0
401 20250422 120200 852213534 4385 4385 4385 4385 437
402 20250422 120100 850297289 4400 4400 4400 4400 2
403 20250422 120000 850288489 4385 4385 4385 4385 2
404 20250422 115900 850279719 4405 4405 4405 4405 2
405 20250422 115800 850270909 4405 4405 4405 4405 10
406 20250422 115700 850226859 4390 4390 4390 4390 0
407 20250422 115600 850226859 4390 4390 4390 4390 0
408 20250422 115500 850226859 4390 4390 4390 4390 0
409 20250422 115400 850226859 4390 4385 4390 4385 224
410 20250422 115300 849244304 4385 4385 4385 4385 100
411 20250422 115200 848805804 4385 4380 4385 4380 333
412 20250422 115100 847346599 4375 4375 4375 4375 0
413 20250422 115000 847346599 4375 4375 4395 4375 112
414 20250422 114900 846855589 4375 4385 4385 4375 1112
415 20250422 114800 841990414 4390 4390 4390 4390 20
416 20250422 114700 841902614 4415 4415 4415 4415 0
417 20250422 114600 841902614 4415 4415 4415 4415 0
418 20250422 114500 841902614 4415 4415 4415 4415 1
419 20250422 114400 841898199 4390 4390 4390 4390 0
420 20250422 114300 841898199 4390 4390 4390 4390 0
421 20250422 114200 841898199 4390 4390 4390 4390 0
422 20250422 114100 841898199 4390 4390 4390 4390 1
423 20250422 114000 841893809 4375 4375 4375 4375 0
424 20250422 113900 841893809 4375 4410 4410 4375 1114
425 20250422 113800 836991369 4440 4440 4440 4440 172
426 20250422 113700 836227689 4440 4410 4445 4410 1114
427 20250422 113600 831295589 4405 4405 4405 4405 0
428 20250422 113500 831295589 4405 4405 4405 4405 29
429 20250422 113400 831167844 4405 4405 4405 4405 6
430 20250422 113300 831141414 4415 4415 4415 4415 0
431 20250422 113200 831141414 4415 4415 4415 4415 0
432 20250422 113100 831141414 4415 4400 4415 4400 48
433 20250422 113000 830930199 4395 4395 4395 4395 0
434 20250422 112900 830930199 4395 4370 4395 4370 421
435 20250422 112800 829088124 4370 4380 4380 4370 2648
436 20250422 112700 817505964 4380 4380 4380 4380 7
437 20250422 112600 817475304 4380 4380 4400 4380 220
438 20250422 112500 816511504 4380 4380 4380 4380 0
439 20250422 112400 816511504 4380 4385 4385 4380 76
440 20250422 112300 816178599 4390 4390 4390 4390 0
441 20250422 112200 816178599 4390 4390 4390 4390 74
442 20250422 112100 815853739 4450 4450 4450 4450 1
443 20250422 112000 815849289 4395 4430 4430 4375 1145
444 20250422 111900 810822059 4465 4465 4465 4465 51
445 20250422 111800 810594344 4465 4465 4465 4465 0
446 20250422 111700 810594344 4465 4465 4465 4465 0
447 20250422 111600 810594344 4465 4465 4465 4465 0
448 20250422 111500 810594344 4465 4465 4465 4465 0
449 20250422 111400 810594344 4465 4450 4465 4450 535
450 20250422 111300 808207329 4460 4460 4460 4460 0
451 20250422 111200 808207329 4460 4460 4460 4460 0
452 20250422 111100 808207329 4460 4460 4460 4460 1
453 20250422 111000 808202869 4470 4470 4470 4470 0
454 20250422 110900 808202869 4470 4425 4470 4425 1125
455 20250422 110800 803196039 4420 4430 4430 4420 222
456 20250422 110700 802214479 4430 4430 4430 4430 80
457 20250422 110600 801860079 4445 4445 4445 4445 0
458 20250422 110500 801860079 4445 4450 4450 4440 44
459 20250422 110400 801664394 4435 4450 4450 4435 10
460 20250422 110300 801620029 4435 4445 4445 4435 25
461 20250422 110200 801509144 4460 4460 4460 4460 0
462 20250422 110100 801509144 4460 4460 4460 4460 0
463 20250422 110000 801509144 4460 4460 4460 4460 92
464 20250422 105900 801098824 4460 4460 4460 4460 14
465 20250422 105800 801036384 4470 4470 4470 4470 0
466 20250422 105700 801036384 4470 4470 4470 4470 10
467 20250422 105600 800991684 4470 4465 4470 4465 335
468 20250422 105500 799495904 4465 4460 4465 4460 573
469 20250422 105400 796938309 4475 4475 4475 4475 266
470 20250422 105300 795747959 4475 4425 4475 4425 2741
471 20250422 105200 783540594 4420 4420 4420 4420 597
472 20250422 105100 780901854 4420 4405 4420 4405 429
473 20250422 105000 779006884 4405 4405 4405 4405 1
474 20250422 104900 779002479 4400 4400 4400 4400 0
475 20250422 104800 779002479 4400 4400 4400 4400 0
476 20250422 104700 779002479 4400 4400 4400 4375 207
477 20250422 104600 778094679 4375 4375 4375 4375 375
478 20250422 104500 776454054 4375 4375 4375 4375 0
479 20250422 104400 776454054 4375 4385 4385 4375 505
480 20250422 104300 774243899 4410 4410 4410 4410 13
481 20250422 104200 774186569 4410 4395 4410 4395 329
482 20250422 104100 772738689 4385 4395 4400 4385 234
483 20250422 104000 771712094 4395 4395 4395 4395 0
484 20250422 103900 771712094 4395 4390 4395 4390 37
485 20250422 103800 771549584 4390 4385 4390 4385 407
486 20250422 103700 769763239 4390 4390 4390 4390 183
487 20250422 103600 768959869 4390 4390 4390 4390 0
488 20250422 103500 768959869 4390 4390 4390 4390 0
489 20250422 103400 768959869 4390 4390 4390 4390 0
490 20250422 103300 768959869 4390 4390 4390 4390 3
491 20250422 103200 768946699 4390 4395 4395 4390 968
492 20250422 103100 764696839 4395 4395 4395 4395 0
493 20250422 103000 764696839 4395 4395 4395 4395 0
494 20250422 102900 764696839 4395 4400 4415 4395 610
495 20250422 102800 762007844 4395 4395 4395 4395 30
496 20250422 102700 761875994 4395 4395 4395 4395 70
497 20250422 102600 761568344 4395 4405 4405 4395 60
498 20250422 102500 761304239 4410 4410 4410 4410 100
499 20250422 102400 760863239 4410 4410 4410 4410 0
500 20250422 102300 760863239 4410 4410 4410 4410 0
501 20250422 102200 760863239 4410 4405 4410 4405 124
502 20250422 102100 760316409 4415 4415 4415 4415 0
503 20250422 102000 760316409 4415 4415 4415 4415 78
504 20250422 101900 759972039 4415 4410 4415 4410 500
505 20250422 101800 757764544 4410 4410 4410 4410 4
506 20250422 101700 757746904 4420 4420 4430 4420 43
507 20250422 101600 757556714 4430 4420 4435 4420 812
508 20250422 101500 753961744 4420 4420 4420 4420 0
509 20250422 101400 753961744 4420 4415 4430 4415 2701
510 20250422 101300 742017769 4430 4410 4440 4410 893
511 20250422 101200 738056579 4405 4405 4405 4405 44
512 20250422 101100 737862759 4385 4385 4385 4385 1
513 20250422 101000 737858374 4395 4390 4395 4390 220
514 20250422 100900 736892564 4370 4370 4370 4370 0
515 20250422 100800 736892564 4370 4370 4370 4370 1064
516 20250422 100700 732242884 4370 4370 4370 4370 192
517 20250422 100600 731403844 4375 4375 4375 4375 1225
518 20250422 100500 726044469 4375 4405 4430 4375 7307
519 20250422 100400 694008159 4385 4415 4415 4385 1201
520 20250422 100300 688739884 4430 4430 4430 4430 1409
521 20250422 100200 682498014 4430 4460 4460 4430 61
522 20250422 100100 682227754 4460 4430 4470 4415 1712
523 20250422 100000 674625374 4460 4460 4460 4460 0
524 20250422 095900 674625374 4460 4455 4460 4455 1826
525 20250422 095800 666483559 4455 4450 4460 4450 119
526 20250422 095700 665953994 4450 4450 4450 4450 120
527 20250422 095600 665419994 4450 4450 4450 4450 20
528 20250422 095500 665330994 4480 4430 4480 4395 300
529 20250422 095400 663997909 4415 4380 4415 4380 1387
530 20250422 095300 657885784 4380 4400 4405 4380 120
531 20250422 095200 657357679 4410 4410 4410 4400 482
532 20250422 095100 655233319 4415 4415 4415 4415 0
533 20250422 095000 655233319 4415 4410 4415 4400 166
534 20250422 094900 654502389 4400 4405 4405 4400 242
535 20250422 094800 653436834 4400 4410 4410 4400 1363
536 20250422 094700 647435414 4415 4415 4415 4415 0
537 20250422 094600 647435414 4415 4415 4415 4415 138
538 20250422 094500 646826144 4415 4415 4415 4415 2
539 20250422 094400 646817314 4430 4430 4430 4430 64
540 20250422 094300 646533794 4420 4420 4435 4420 118
541 20250422 094200 646011839 4405 4425 4425 4405 510
542 20250422 094100 643763239 4430 4415 4430 4410 83
543 20250422 094000 643396044 4440 4435 4440 4435 20
544 20250422 093900 643307304 4440 4420 4440 4410 353
545 20250422 093800 641745109 4460 4460 4460 4460 0
546 20250422 093700 641745109 4460 4465 4465 4400 749
547 20250422 093600 638418669 4470 4470 4490 4470 903
548 20250422 093500 634369319 4490 4530 4540 4490 7025
549 20250422 093400 602669489 4540 4505 4540 4500 791
550 20250422 093300 599098384 4510 4470 4550 4455 1550
551 20250422 093200 592117044 4470 4485 4485 4450 443
552 20250422 093100 590139309 4525 4475 4525 4450 2144
553 20250422 093000 580467014 4450 4425 4450 4425 336
554 20250422 092900 578978389 4415 4345 4415 4330 2126
555 20250422 092800 569686869 4335 4430 4430 4335 3589
556 20250422 092700 553977409 4445 4465 4470 4445 189
557 20250422 092600 553133509 4470 4420 4470 4420 120
558 20250422 092500 552597654 4420 4460 4460 4400 6045
559 20250422 092400 525812514 4460 4500 4500 4455 2294
560 20250422 092300 515582279 4500 4465 4500 4465 414
561 20250422 092200 513725519 4480 4485 4500 4460 631
562 20250422 092100 510903919 4480 4465 4590 4460 590
563 20250422 092000 508254594 4460 4560 4560 4435 8374
564 20250422 091900 470886429 4560 4535 4620 4485 2937
565 20250422 091800 457570799 4535 4555 4650 4330 12791
566 20250422 091700 401182745 4555 4745 4770 4345 12521
567 20250422 091600 343078495 4765 4730 4770 4680 16977
568 20250422 091500 262684355 4750 4650 4785 4650 10776
569 20250422 091400 211948035 4650 4600 4650 4555 11340
570 20250422 091300 159741300 4625 4570 4650 4560 10759
571 20250422 091200 110216745 4560 4505 4585 4505 4765
572 20250422 091100 88513840 4505 4515 4520 4500 1519
573 20250422 091000 81656435 4515 4515 4515 4515 0
574 20250422 090900 81656435 4515 4455 4515 4455 6911
575 20250422 090800 50564930 4485 4350 4485 4335 2484
576 20250422 090700 39572890 4385 4325 4385 4325 4601
577 20250422 090600 19480635 4320 4300 4320 4300 889
578 20250422 090500 15649900 4300 4295 4310 4295 862
579 20250422 090400 11936240 4305 4265 4305 4250 1645
580 20250422 090300 4907510 4240 4220 4255 4220 482
581 20250422 090200 2864230 4200 4195 4230 4195 185
582 20250422 090100 2086760 4195 4155 4195 4155 200
583 20250422 090000 1255195 4150 4105 4160 4105 305