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

686
215570/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,202400,3036331,597,597,597,597,1
20250422,202300,3036331,597,597,597,597,0
20250422,202200,3036331,597,597,597,597,0
20250422,202100,3036331,597,597,597,597,0
20250422,202000,3036331,597,597,597,597,0
20250422,201900,3036331,597,597,597,597,0
20250422,201800,3036331,597,597,597,597,0
20250422,201700,3036331,597,597,597,597,0
20250422,201600,3036331,597,597,597,597,0
20250422,201500,3036331,597,597,597,597,0
20250422,201400,3036331,597,597,597,597,0
20250422,201300,3036331,597,597,597,597,0
20250422,201200,3036331,597,597,597,597,0
20250422,201100,3036331,597,597,597,597,0
20250422,201000,3036331,597,597,597,597,0
20250422,200900,3036331,597,597,597,597,0
20250422,200800,3036331,597,597,597,597,0
20250422,200700,3036331,597,597,597,597,0
20250422,200600,3036331,597,597,597,597,0
20250422,200500,3036331,597,597,597,597,0
20250422,200400,3036331,597,597,597,597,0
20250422,200300,3036331,597,597,597,597,0
20250422,200200,3036331,597,597,597,597,0
20250422,200100,3036331,597,597,597,597,0
20250422,200000,3036331,597,597,597,597,0
20250422,195900,3036331,597,597,597,597,0
20250422,195800,3036331,597,597,597,597,0
20250422,195700,3036331,597,597,597,597,0
20250422,195600,3036331,597,597,597,597,0
20250422,195500,3036331,597,597,597,597,0
20250422,195400,3036331,597,597,597,597,1
20250422,195300,3036331,597,597,597,597,0
20250422,195200,3036331,597,597,597,597,0
20250422,195100,3036331,597,597,597,597,0
20250422,195000,3036331,597,597,597,597,0
20250422,194900,3036331,597,597,597,597,0
20250422,194800,3036331,597,597,597,597,0
20250422,194700,3036331,597,597,597,597,0
20250422,194600,3036331,597,597,597,597,0
20250422,194500,3036331,597,597,597,597,0
20250422,194400,3036331,597,597,597,597,0
20250422,194300,3036331,597,597,597,597,0
20250422,194200,3036331,597,597,597,597,0
20250422,194100,3036331,597,597,597,597,0
20250422,194000,3036331,597,597,597,597,0
20250422,193900,3036331,597,597,597,597,0
20250422,193800,3036331,597,597,597,597,0
20250422,193700,3036331,597,597,597,597,0
20250422,193600,3036331,597,597,597,597,0
20250422,193500,3036331,597,597,597,597,0
20250422,193400,3036331,597,597,597,597,0
20250422,193300,3036331,597,597,597,597,0
20250422,193200,3036331,597,597,597,597,0
20250422,193100,3036331,597,597,597,597,0
20250422,193000,3036331,597,597,597,597,0
20250422,192900,3036331,597,597,597,597,0
20250422,192800,3036331,597,597,597,597,0
20250422,192700,3036331,597,597,597,597,0
20250422,192600,3036331,597,597,597,597,0
20250422,192500,3036331,597,597,597,597,0
20250422,192400,3036331,597,597,597,597,1
20250422,192300,3036331,597,597,597,597,0
20250422,192200,3036331,597,597,597,597,0
20250422,192100,3036331,597,597,597,597,0
20250422,192000,3036331,597,597,597,597,0
20250422,191900,3036331,597,597,597,597,0
20250422,191800,3036331,597,597,597,597,0
20250422,191700,3036331,597,597,597,597,0
20250422,191600,3036331,597,597,597,597,0
20250422,191500,3036331,597,597,597,597,0
20250422,191400,3036331,597,597,597,597,0
20250422,191300,3036331,597,597,597,597,0
20250422,191200,3036331,597,597,597,597,0
20250422,191100,3036331,597,597,597,597,0
20250422,191000,3036331,597,597,597,597,0
20250422,190900,3036331,597,597,597,597,0
20250422,190800,3036331,597,597,597,597,0
20250422,190700,3036331,597,597,597,597,0
20250422,190600,3036331,597,597,597,597,0
20250422,190500,3036331,597,597,597,597,0
20250422,190400,3036331,597,597,597,597,0
20250422,190300,3036331,597,597,597,597,0
20250422,190200,3036331,597,597,597,597,0
20250422,190100,3036331,597,597,597,597,0
20250422,190000,3036331,597,597,597,597,0
20250422,185900,3036331,597,597,597,597,0
20250422,185800,3036331,597,597,597,597,0
20250422,185700,3036331,597,597,597,597,0
20250422,185600,3036331,597,597,597,597,0
20250422,185500,3036331,597,597,597,597,0
20250422,185400,3036331,597,597,597,597,1
20250422,185300,3036331,597,597,597,597,0
20250422,185200,3036331,597,597,597,597,0
20250422,185100,3036331,597,597,597,597,0
20250422,185000,3036331,597,597,597,597,0
20250422,184900,3036331,597,597,597,597,0
20250422,184800,3036331,597,597,597,597,0
20250422,184700,3036331,597,597,597,597,0
20250422,184600,3036331,597,597,597,597,0
20250422,184500,3036331,597,597,597,597,0
20250422,184400,3036331,597,597,597,597,0
20250422,184300,3036331,597,597,597,597,0
20250422,184200,3036331,597,597,597,597,0
20250422,184100,3036331,597,597,597,597,0
20250422,184000,3036331,597,597,597,597,0
20250422,183900,3036331,597,597,597,597,0
20250422,183800,3036331,597,597,597,597,0
20250422,183700,3036331,597,597,597,597,0
20250422,183600,3036331,597,597,597,597,0
20250422,183500,3036331,597,597,597,597,0
20250422,183400,3036331,597,597,597,597,0
20250422,183300,3036331,597,597,597,597,0
20250422,183200,3036331,597,597,597,597,0
20250422,183100,3036331,597,597,597,597,0
20250422,183000,3036331,597,597,597,597,0
20250422,182900,3036331,597,597,597,597,0
20250422,182800,3036331,597,597,597,597,0
20250422,182700,3036331,597,597,597,597,0
20250422,182600,3036331,597,597,597,597,0
20250422,182500,3036331,597,597,597,597,0
20250422,182400,3036331,597,597,597,597,1
20250422,182300,3036331,597,597,597,597,0
20250422,182200,3036331,597,597,597,597,0
20250422,182100,3036331,597,597,597,597,0
20250422,182000,3036331,597,597,597,597,0
20250422,181900,3036331,597,597,597,597,0
20250422,181800,3036331,597,597,597,597,0
20250422,181700,3036331,597,597,597,597,0
20250422,181600,3036331,597,597,597,597,0
20250422,181500,3036331,597,597,597,597,0
20250422,181400,3036331,597,597,597,597,0
20250422,181300,3036331,597,597,597,597,0
20250422,181200,3036331,597,597,597,597,0
20250422,181100,3036331,597,597,597,597,0
20250422,181000,3036331,597,597,597,597,0
20250422,180900,3036331,597,597,597,597,0
20250422,180800,3036331,597,597,597,597,0
20250422,180700,3036331,597,597,597,597,0
20250422,180600,3036331,597,597,597,597,0
20250422,180500,3036331,597,597,597,597,0
20250422,180400,3036331,597,597,597,597,0
20250422,180300,3036331,597,597,597,597,0
20250422,180200,3036331,597,597,597,597,0
20250422,180100,3036331,597,597,597,597,0
20250422,180000,3036331,597,597,597,597,0
20250422,175900,3036331,597,597,597,597,0
20250422,175800,3036331,597,597,597,597,0
20250422,175700,3036331,597,597,597,597,0
20250422,175600,3036331,597,597,597,597,0
20250422,175500,3036331,597,597,597,597,0
20250422,175400,3036331,597,597,597,597,1
20250422,175300,3036331,597,597,597,597,0
20250422,175200,3036331,597,597,597,597,0
20250422,175100,3036331,597,597,597,597,0
20250422,175000,3036331,597,597,597,597,0
20250422,174900,3036331,597,597,597,597,0
20250422,174800,3036331,597,597,597,597,0
20250422,174700,3036331,597,597,597,597,0
20250422,174600,3036331,597,597,597,597,0
20250422,174500,3036331,597,597,597,597,0
20250422,174400,3036331,597,597,597,597,0
20250422,174300,3036331,597,597,597,597,0
20250422,174200,3036331,597,597,597,597,0
20250422,174100,3036331,597,597,597,597,0
20250422,174000,3036331,597,597,597,597,0
20250422,173900,3036331,597,597,597,597,0
20250422,173800,3036331,597,597,597,597,0
20250422,173700,3036331,597,597,597,597,0
20250422,173600,3036331,597,597,597,597,0
20250422,173500,3036331,597,597,597,597,0
20250422,173400,3036331,597,597,597,597,0
20250422,173300,3036331,597,597,597,597,0
20250422,173200,3036331,597,597,597,597,0
20250422,173100,3036331,597,597,597,597,0
20250422,173000,3036331,597,597,597,597,0
20250422,172900,3036331,597,597,597,597,0
20250422,172800,3036331,597,597,597,597,0
20250422,172700,3036331,597,597,597,597,0
20250422,172600,3036331,597,597,597,597,0
20250422,172500,3036331,597,597,597,597,0
20250422,172400,3036331,597,597,597,597,1
20250422,172300,3036331,597,597,597,597,0
20250422,172200,3036331,597,597,597,597,0
20250422,172100,3036331,597,597,597,597,0
20250422,172000,3036331,597,597,597,597,0
20250422,171900,3036331,597,597,597,597,0
20250422,171800,3036331,597,597,597,597,0
20250422,171700,3036331,597,597,597,597,0
20250422,171600,3036331,597,597,597,597,0
20250422,171500,3036331,597,597,597,597,0
20250422,171400,3036331,597,597,597,597,0
20250422,171300,3036331,597,597,597,597,0
20250422,171200,3036331,597,597,597,597,0
20250422,171100,3036331,597,597,597,597,0
20250422,171000,3036331,597,597,597,597,0
20250422,170900,3036331,597,597,597,597,0
20250422,170800,3036331,597,597,597,597,0
20250422,170700,3036331,597,597,597,597,0
20250422,170600,3036331,597,597,597,597,0
20250422,170500,3036331,597,597,597,597,0
20250422,170400,3036331,597,597,597,597,0
20250422,170300,3036331,597,597,597,597,0
20250422,170200,3036331,597,597,597,597,0
20250422,170100,3036331,597,597,597,597,0
20250422,170000,3036331,597,597,597,597,0
20250422,165900,3036331,597,597,597,597,0
20250422,165800,3036331,597,597,597,597,0
20250422,165700,3036331,597,597,597,597,0
20250422,165600,3036331,597,597,597,597,0
20250422,165500,3036331,597,597,597,597,0
20250422,165400,3036331,597,597,597,597,1
20250422,165300,3036331,597,597,597,597,0
20250422,165200,3036331,597,597,597,597,0
20250422,165100,3036331,597,597,597,597,0
20250422,165000,3036331,597,597,597,597,0
20250422,164900,3036331,597,597,597,597,0
20250422,164800,3036331,597,597,597,597,0
20250422,164700,3036331,597,597,597,597,0
20250422,164600,3036331,597,597,597,597,0
20250422,164500,3036331,597,597,597,597,0
20250422,164400,3036331,597,597,597,597,0
20250422,164300,3036331,597,597,597,597,0
20250422,164200,3036331,597,597,597,597,0
20250422,164100,3036331,597,597,597,597,0
20250422,164000,3036331,597,597,597,597,0
20250422,163900,3036331,597,597,597,597,0
20250422,163800,3036331,597,597,597,597,0
20250422,163700,3036331,597,597,597,597,0
20250422,163600,3036331,597,597,597,597,0
20250422,163500,3036331,597,597,597,597,0
20250422,163400,3036331,597,597,597,597,0
20250422,163300,3036331,597,597,597,597,0
20250422,163200,3036331,597,597,597,597,0
20250422,163100,3036331,597,597,597,597,0
20250422,163000,3036331,597,597,597,597,0
20250422,162900,3036331,597,597,597,597,0
20250422,162800,3036331,597,597,597,597,0
20250422,162700,3036331,597,597,597,597,0
20250422,162600,3036331,597,597,597,597,0
20250422,162500,3036331,597,597,597,597,0
20250422,162400,3036331,597,597,597,597,1
20250422,162300,3036331,597,597,597,597,0
20250422,162200,3036331,597,597,597,597,0
20250422,162100,3036331,597,597,597,597,0
20250422,162000,3036331,597,597,597,597,0
20250422,161900,3036331,597,597,597,597,0
20250422,161800,3036331,597,597,597,597,0
20250422,161700,3036331,597,597,597,597,0
20250422,161600,3036331,597,597,597,597,0
20250422,161500,3036331,597,597,597,597,0
20250422,161400,3036331,597,597,597,597,0
20250422,161300,3036331,597,597,597,597,0
20250422,161200,3036331,597,597,597,597,0
20250422,161100,3036331,597,597,597,597,0
20250422,161000,3036331,597,597,597,597,0
20250422,160900,3036331,597,597,597,597,0
20250422,160800,3036331,597,597,597,597,0
20250422,160700,3036331,597,597,597,597,0
20250422,160600,3036331,597,597,597,597,0
20250422,160500,3036331,597,597,597,597,0
20250422,160400,3036331,597,597,597,597,0
20250422,160300,3036331,597,597,597,597,0
20250422,160200,3036331,597,597,597,597,0
20250422,160100,3036331,597,597,597,597,0
20250422,160000,3036331,597,597,597,597,0
20250422,155900,3036331,597,597,597,597,0
20250422,155800,3036331,597,597,597,597,0
20250422,155700,3036331,597,597,597,597,0
20250422,155600,3036331,597,597,597,597,0
20250422,155500,3036331,597,597,597,597,0
20250422,155400,3036331,597,597,597,597,1
20250422,155300,3036331,597,597,597,597,0
20250422,155200,3036331,597,597,597,597,0
20250422,155100,3036331,597,597,597,597,0
20250422,155000,3036331,597,597,597,597,0
20250422,154900,3036331,597,597,597,597,0
20250422,154800,3036331,597,597,597,597,0
20250422,154700,3036331,597,597,597,597,0
20250422,154600,3036331,597,597,597,597,0
20250422,154500,3036331,597,597,597,597,0
20250422,154400,3036331,597,597,597,597,0
20250422,154300,3036331,597,597,597,597,0
20250422,154200,3036331,597,597,597,597,0
20250422,154100,3036331,597,597,597,597,0
20250422,154000,3036331,597,597,597,597,0
20250422,153900,3036331,597,597,597,597,0
20250422,153800,3036331,597,597,597,597,0
20250422,153700,3036331,597,597,597,597,0
20250422,153600,3036331,597,597,597,597,0
20250422,153500,3036331,597,597,597,597,0
20250422,153400,3036331,597,597,597,597,0
20250422,153300,3036331,597,597,597,597,0
20250422,153200,3036331,597,597,597,597,0
20250422,153100,3036331,597,597,597,597,0
20250422,153000,3036331,597,597,597,597,1
20250422,152900,3035734,597,597,597,597,0
20250422,152800,3035734,597,597,597,597,0
20250422,152700,3035734,597,597,597,597,0
20250422,152600,3035734,597,597,597,597,0
20250422,152500,3035734,597,597,597,597,0
20250422,152400,3035734,597,597,597,597,0
20250422,152300,3035734,597,597,597,597,0
20250422,152200,3035734,597,597,597,597,0
20250422,152100,3035734,597,597,597,597,0
20250422,152000,3035734,597,597,597,597,0
20250422,151900,3035734,597,597,597,597,0
20250422,151800,3035734,597,597,597,597,0
20250422,151700,3035734,597,597,597,597,0
20250422,151600,3035734,597,597,597,597,0
20250422,151500,3035734,597,597,597,597,0
20250422,151400,3035734,597,597,597,597,0
20250422,151300,3035734,597,597,597,597,0
20250422,151200,3035734,597,597,597,597,0
20250422,151100,3035734,597,597,597,597,0
20250422,151000,3035734,597,597,597,597,0
20250422,150900,3035734,597,597,597,597,0
20250422,150800,3035734,597,597,597,597,0
20250422,150700,3035734,597,597,597,597,0
20250422,150600,3035734,597,597,597,597,0
20250422,150500,3035734,597,597,597,597,0
20250422,150400,3035734,597,597,597,597,0
20250422,150300,3035734,597,597,597,597,0
20250422,150200,3035734,597,597,597,597,0
20250422,150100,3035734,597,597,597,597,0
20250422,150000,3035734,597,597,597,597,0
20250422,145900,3035734,597,597,597,597,0
20250422,145800,3035734,597,597,597,597,0
20250422,145700,3035734,597,597,597,597,0
20250422,145600,3035734,597,597,597,597,0
20250422,145500,3035734,597,597,597,597,0
20250422,145400,3035734,597,597,597,597,0
20250422,145300,3035734,597,597,597,597,0
20250422,145200,3035734,597,597,597,597,0
20250422,145100,3035734,597,597,597,597,0
20250422,145000,3035734,597,597,597,597,0
20250422,144900,3035734,597,597,597,597,0
20250422,144800,3035734,597,597,597,597,0
20250422,144700,3035734,597,597,597,597,0
20250422,144600,3035734,597,597,597,597,0
20250422,144500,3035734,597,597,597,597,0
20250422,144400,3035734,597,597,597,597,0
20250422,144300,3035734,597,597,597,597,0
20250422,144200,3035734,597,597,597,597,0
20250422,144100,3035734,597,597,597,597,0
20250422,144000,3035734,597,597,597,597,0
20250422,143900,3035734,597,597,597,597,0
20250422,143800,3035734,597,597,597,597,0
20250422,143700,3035734,597,597,597,597,0
20250422,143600,3035734,597,597,597,597,0
20250422,143500,3035734,597,597,597,597,0
20250422,143400,3035734,597,597,597,597,0
20250422,143300,3035734,597,597,597,597,0
20250422,143200,3035734,597,597,597,597,0
20250422,143100,3035734,597,597,597,597,0
20250422,143000,3035734,597,597,597,597,0
20250422,142900,3035734,597,597,597,597,0
20250422,142800,3035734,597,597,597,597,0
20250422,142700,3035734,597,597,597,597,0
20250422,142600,3035734,597,597,597,597,0
20250422,142500,3035734,597,597,597,597,0
20250422,142400,3035734,597,597,597,597,0
20250422,142300,3035734,597,597,597,597,0
20250422,142200,3035734,597,597,597,597,0
20250422,142100,3035734,597,597,597,597,0
20250422,142000,3035734,597,597,597,597,0
20250422,141900,3035734,597,597,597,597,0
20250422,141800,3035734,597,597,597,597,0
20250422,141700,3035734,597,597,597,597,0
20250422,141600,3035734,597,597,597,597,0
20250422,141500,3035734,597,597,597,597,0
20250422,141400,3035734,597,597,597,597,0
20250422,141300,3035734,597,597,597,597,0
20250422,141200,3035734,597,597,597,597,0
20250422,141100,3035734,597,597,597,597,1
20250422,141000,3035137,550,550,550,550,100
20250422,140900,2980137,597,597,597,597,0
20250422,140800,2980137,597,597,597,597,0
20250422,140700,2980137,597,597,597,597,0
20250422,140600,2980137,597,560,597,560,100
20250422,140500,2924100,560,560,560,560,0
20250422,140400,2924100,560,560,560,560,0
20250422,140300,2924100,560,560,560,560,0
20250422,140200,2924100,560,560,560,560,0
20250422,140100,2924100,560,560,560,560,1
20250422,140000,2923540,507,507,507,507,0
20250422,135900,2923540,507,507,507,507,0
20250422,135800,2923540,507,540,540,507,4938
20250422,135700,418720,599,599,599,599,0
20250422,135600,418720,599,599,599,599,0
20250422,135500,418720,599,599,599,599,0
20250422,135400,418720,599,599,599,599,0
20250422,135300,418720,599,599,599,599,0
20250422,135200,418720,599,599,599,599,0
20250422,135100,418720,599,599,599,599,0
20250422,135000,418720,599,599,599,599,0
20250422,134900,418720,599,599,599,599,0
20250422,134800,418720,599,599,599,599,0
20250422,134700,418720,599,599,599,599,0
20250422,134600,418720,599,599,599,599,0
20250422,134500,418720,599,599,599,599,0
20250422,134400,418720,599,599,599,599,0
20250422,134300,418720,599,599,599,599,0
20250422,134200,418720,599,599,599,599,0
20250422,134100,418720,599,599,599,599,0
20250422,134000,418720,599,599,599,599,0
20250422,133900,418720,599,599,599,599,0
20250422,133800,418720,599,599,599,599,0
20250422,133700,418720,599,599,599,599,0
20250422,133600,418720,599,599,599,599,0
20250422,133500,418720,599,599,599,599,0
20250422,133400,418720,599,599,599,599,0
20250422,133300,418720,599,599,599,599,0
20250422,133200,418720,599,599,599,599,0
20250422,133100,418720,599,599,599,599,0
20250422,133000,418720,599,599,599,599,0
20250422,132900,418720,599,599,599,599,0
20250422,132800,418720,599,599,599,599,0
20250422,132700,418720,599,599,599,599,0
20250422,132600,418720,599,599,599,599,0
20250422,132500,418720,599,599,599,599,0
20250422,132400,418720,599,599,599,599,0
20250422,132300,418720,599,599,599,599,0
20250422,132200,418720,599,599,599,599,0
20250422,132100,418720,599,599,599,599,0
20250422,132000,418720,599,599,599,599,0
20250422,131900,418720,599,599,599,599,0
20250422,131800,418720,599,599,599,599,0
20250422,131700,418720,599,599,599,599,0
20250422,131600,418720,599,599,599,599,0
20250422,131500,418720,599,599,599,599,0
20250422,131400,418720,599,599,599,599,0
20250422,131300,418720,599,599,599,599,0
20250422,131200,418720,599,599,599,599,0
20250422,131100,418720,599,599,599,599,0
20250422,131000,418720,599,599,599,599,0
20250422,130900,418720,599,599,599,599,0
20250422,130800,418720,599,599,599,599,0
20250422,130700,418720,599,599,599,599,0
20250422,130600,418720,599,599,599,599,0
20250422,130500,418720,599,599,599,599,0
20250422,130400,418720,599,599,599,599,0
20250422,130300,418720,599,599,599,599,0
20250422,130200,418720,599,599,599,599,0
20250422,130100,418720,599,599,599,599,0
20250422,130000,418720,599,599,599,599,0
20250422,125900,418720,599,599,599,599,0
20250422,125800,418720,599,599,599,599,0
20250422,125700,418720,599,599,599,599,0
20250422,125600,418720,599,599,599,599,0
20250422,125500,418720,599,599,599,599,0
20250422,125400,418720,599,599,599,599,0
20250422,125300,418720,599,599,599,599,0
20250422,125200,418720,599,599,599,599,0
20250422,125100,418720,599,599,599,599,0
20250422,125000,418720,599,599,599,599,0
20250422,124900,418720,599,599,599,599,0
20250422,124800,418720,599,599,599,599,0
20250422,124700,418720,599,599,599,599,0
20250422,124600,418720,599,599,599,599,0
20250422,124500,418720,599,599,599,599,0
20250422,124400,418720,599,599,599,599,0
20250422,124300,418720,599,599,599,599,0
20250422,124200,418720,599,599,599,599,0
20250422,124100,418720,599,599,599,599,0
20250422,124000,418720,599,599,599,599,0
20250422,123900,418720,599,599,599,599,0
20250422,123800,418720,599,599,599,599,0
20250422,123700,418720,599,599,599,599,0
20250422,123600,418720,599,599,599,599,0
20250422,123500,418720,599,599,599,599,0
20250422,123400,418720,599,599,599,599,0
20250422,123300,418720,599,599,599,599,0
20250422,123200,418720,599,599,599,599,0
20250422,123100,418720,599,599,599,599,0
20250422,123000,418720,599,599,599,599,0
20250422,122900,418720,599,599,599,599,0
20250422,122800,418720,599,599,599,599,0
20250422,122700,418720,599,599,599,599,0
20250422,122600,418720,599,599,599,599,0
20250422,122500,418720,599,599,599,599,0
20250422,122400,418720,599,599,599,599,0
20250422,122300,418720,599,599,599,599,0
20250422,122200,418720,599,599,599,599,0
20250422,122100,418720,599,599,599,599,0
20250422,122000,418720,599,599,599,599,0
20250422,121900,418720,599,599,599,599,0
20250422,121800,418720,599,599,599,599,0
20250422,121700,418720,599,599,599,599,0
20250422,121600,418720,599,599,599,599,0
20250422,121500,418720,599,599,599,599,0
20250422,121400,418720,599,599,599,599,0
20250422,121300,418720,599,599,599,599,0
20250422,121200,418720,599,599,599,599,0
20250422,121100,418720,599,599,599,599,0
20250422,121000,418720,599,599,599,599,0
20250422,120900,418720,599,599,599,599,0
20250422,120800,418720,599,599,599,599,0
20250422,120700,418720,599,599,599,599,0
20250422,120600,418720,599,599,599,599,0
20250422,120500,418720,599,599,599,599,0
20250422,120400,418720,599,599,599,599,0
20250422,120300,418720,599,599,599,599,0
20250422,120200,418720,599,599,599,599,0
20250422,120100,418720,599,599,599,599,0
20250422,120000,418720,599,599,599,599,0
20250422,115900,418720,599,599,599,599,0
20250422,115800,418720,599,599,599,599,0
20250422,115700,418720,599,599,599,599,0
20250422,115600,418720,599,599,599,599,0
20250422,115500,418720,599,599,599,599,0
20250422,115400,418720,599,599,599,599,0
20250422,115300,418720,599,599,599,599,0
20250422,115200,418720,599,599,599,599,0
20250422,115100,418720,599,599,599,599,0
20250422,115000,418720,599,599,599,599,0
20250422,114900,418720,599,599,599,599,0
20250422,114800,418720,599,599,599,599,0
20250422,114700,418720,599,599,599,599,0
20250422,114600,418720,599,599,599,599,0
20250422,114500,418720,599,599,599,599,0
20250422,114400,418720,599,599,599,599,0
20250422,114300,418720,599,599,599,599,0
20250422,114200,418720,599,599,599,599,0
20250422,114100,418720,599,599,599,599,0
20250422,114000,418720,599,599,599,599,0
20250422,113900,418720,599,599,599,599,0
20250422,113800,418720,599,599,599,599,0
20250422,113700,418720,599,599,599,599,0
20250422,113600,418720,599,599,599,599,0
20250422,113500,418720,599,599,599,599,0
20250422,113400,418720,599,599,599,599,0
20250422,113300,418720,599,599,599,599,0
20250422,113200,418720,599,599,599,599,0
20250422,113100,418720,599,599,599,599,0
20250422,113000,418720,599,599,599,599,0
20250422,112900,418720,599,599,599,599,0
20250422,112800,418720,599,599,599,599,0
20250422,112700,418720,599,599,599,599,0
20250422,112600,418720,599,599,599,599,0
20250422,112500,418720,599,599,599,599,0
20250422,112400,418720,599,599,599,599,0
20250422,112300,418720,599,599,599,599,0
20250422,112200,418720,599,599,599,599,0
20250422,112100,418720,599,599,599,599,0
20250422,112000,418720,599,599,599,599,0
20250422,111900,418720,599,599,599,599,0
20250422,111800,418720,599,599,599,599,0
20250422,111700,418720,599,599,599,599,0
20250422,111600,418720,599,599,599,599,0
20250422,111500,418720,599,599,599,599,0
20250422,111400,418720,599,599,599,599,0
20250422,111300,418720,599,599,599,599,0
20250422,111200,418720,599,599,599,599,0
20250422,111100,418720,599,599,599,599,0
20250422,111000,418720,599,599,599,599,0
20250422,110900,418720,599,599,599,599,0
20250422,110800,418720,599,599,599,599,0
20250422,110700,418720,599,599,599,599,0
20250422,110600,418720,599,599,599,599,0
20250422,110500,418720,599,599,599,599,0
20250422,110400,418720,599,599,599,599,0
20250422,110300,418720,599,599,599,599,0
20250422,110200,418720,599,599,599,599,0
20250422,110100,418720,599,599,599,599,0
20250422,110000,418720,599,599,599,599,0
20250422,105900,418720,599,599,599,599,0
20250422,105800,418720,599,599,599,599,0
20250422,105700,418720,599,599,599,599,0
20250422,105600,418720,599,599,599,599,0
20250422,105500,418720,599,599,599,599,0
20250422,105400,418720,599,599,599,599,0
20250422,105300,418720,599,599,599,599,0
20250422,105200,418720,599,599,599,599,0
20250422,105100,418720,599,599,599,599,0
20250422,105000,418720,599,599,599,599,0
20250422,104900,418720,599,599,599,599,0
20250422,104800,418720,599,599,599,599,0
20250422,104700,418720,599,599,599,599,0
20250422,104600,418720,599,599,599,599,0
20250422,104500,418720,599,599,599,599,0
20250422,104400,418720,599,599,599,599,0
20250422,104300,418720,599,599,599,599,0
20250422,104200,418720,599,599,599,599,0
20250422,104100,418720,599,599,599,599,0
20250422,104000,418720,599,599,599,599,0
20250422,103900,418720,599,599,599,599,0
20250422,103800,418720,599,599,599,599,0
20250422,103700,418720,599,599,599,599,0
20250422,103600,418720,599,599,599,599,0
20250422,103500,418720,599,599,599,599,0
20250422,103400,418720,599,599,599,599,0
20250422,103300,418720,599,599,599,599,0
20250422,103200,418720,599,599,599,599,0
20250422,103100,418720,599,599,599,599,0
20250422,103000,418720,599,599,599,599,0
20250422,102900,418720,599,599,599,599,0
20250422,102800,418720,599,599,599,599,0
20250422,102700,418720,599,599,599,599,0
20250422,102600,418720,599,599,599,599,0
20250422,102500,418720,599,599,599,599,0
20250422,102400,418720,599,599,599,599,0
20250422,102300,418720,599,599,599,599,0
20250422,102200,418720,599,599,599,599,0
20250422,102100,418720,599,599,599,599,0
20250422,102000,418720,599,599,599,599,0
20250422,101900,418720,599,599,599,599,0
20250422,101800,418720,599,599,599,599,0
20250422,101700,418720,599,599,599,599,0
20250422,101600,418720,599,599,599,599,0
20250422,101500,418720,599,599,599,599,0
20250422,101400,418720,599,599,599,599,0
20250422,101300,418720,599,599,599,599,0
20250422,101200,418720,599,599,599,599,0
20250422,101100,418720,599,599,599,599,0
20250422,101000,418720,599,599,599,599,0
20250422,100900,418720,599,599,599,599,0
20250422,100800,418720,599,599,599,599,0
20250422,100700,418720,599,599,599,599,0
20250422,100600,418720,599,599,599,599,0
20250422,100500,418720,599,599,599,599,0
20250422,100400,418720,599,599,599,599,0
20250422,100300,418720,599,599,599,599,0
20250422,100200,418720,599,599,599,599,0
20250422,100100,418720,599,599,599,599,0
20250422,100000,418720,599,599,599,599,0
20250422,095900,418720,599,599,599,599,0
20250422,095800,418720,599,599,599,599,0
20250422,095700,418720,599,599,599,599,0
20250422,095600,418720,599,599,599,599,0
20250422,095500,418720,599,599,599,599,0
20250422,095400,418720,599,599,599,599,0
20250422,095300,418720,599,599,599,599,0
20250422,095200,418720,599,599,599,599,0
20250422,095100,418720,599,599,599,599,0
20250422,095000,418720,599,599,599,599,0
20250422,094900,418720,599,599,599,599,0
20250422,094800,418720,599,599,599,599,0
20250422,094700,418720,599,599,599,599,0
20250422,094600,418720,599,599,599,599,0
20250422,094500,418720,599,599,599,599,0
20250422,094400,418720,599,599,599,599,0
20250422,094300,418720,599,599,599,599,0
20250422,094200,418720,599,599,599,599,0
20250422,094100,418720,599,599,599,599,0
20250422,094000,418720,599,599,599,599,0
20250422,093900,418720,599,599,599,599,0
20250422,093800,418720,599,599,599,599,0
20250422,093700,418720,599,599,599,599,0
20250422,093600,418720,599,599,599,599,0
20250422,093500,418720,599,599,599,599,0
20250422,093400,418720,599,599,599,599,0
20250422,093300,418720,599,597,599,597,700
20250422,093200,600,600,600,600,600,0
20250422,093100,600,600,600,600,600,0
20250422,093000,600,600,600,600,600,0
20250422,092900,600,600,600,600,600,0
20250422,092800,600,600,600,600,600,0
20250422,092700,600,600,600,600,600,0
20250422,092600,600,600,600,600,600,0
20250422,092500,600,600,600,600,600,0
20250422,092400,600,600,600,600,600,0
20250422,092300,600,600,600,600,600,0
20250422,092200,600,600,600,600,600,0
20250422,092100,600,600,600,600,600,0
20250422,092000,600,600,600,600,600,0
20250422,091900,600,600,600,600,600,0
20250422,091800,600,600,600,600,600,0
20250422,091700,600,600,600,600,600,0
20250422,091600,600,600,600,600,600,0
20250422,091500,600,600,600,600,600,0
20250422,091400,600,600,600,600,600,0
20250422,091300,600,600,600,600,600,0
20250422,091200,600,600,600,600,600,0
20250422,091100,600,600,600,600,600,0
20250422,091000,600,600,600,600,600,0
20250422,090900,600,600,600,600,600,0
20250422,090800,600,600,600,600,600,0
20250422,090700,600,600,600,600,600,0
20250422,090600,600,600,600,600,600,0
20250422,090500,600,600,600,600,600,0
20250422,090400,600,600,600,600,600,0
20250422,090300,600,600,600,600,600,0
20250422,090200,600,600,600,600,600,0
20250422,090100,600,600,600,600,600,0
20250422,090000,600,600,600,600,600,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 202400 3036331 597 597 597 597 1
3 20250422 202300 3036331 597 597 597 597 0
4 20250422 202200 3036331 597 597 597 597 0
5 20250422 202100 3036331 597 597 597 597 0
6 20250422 202000 3036331 597 597 597 597 0
7 20250422 201900 3036331 597 597 597 597 0
8 20250422 201800 3036331 597 597 597 597 0
9 20250422 201700 3036331 597 597 597 597 0
10 20250422 201600 3036331 597 597 597 597 0
11 20250422 201500 3036331 597 597 597 597 0
12 20250422 201400 3036331 597 597 597 597 0
13 20250422 201300 3036331 597 597 597 597 0
14 20250422 201200 3036331 597 597 597 597 0
15 20250422 201100 3036331 597 597 597 597 0
16 20250422 201000 3036331 597 597 597 597 0
17 20250422 200900 3036331 597 597 597 597 0
18 20250422 200800 3036331 597 597 597 597 0
19 20250422 200700 3036331 597 597 597 597 0
20 20250422 200600 3036331 597 597 597 597 0
21 20250422 200500 3036331 597 597 597 597 0
22 20250422 200400 3036331 597 597 597 597 0
23 20250422 200300 3036331 597 597 597 597 0
24 20250422 200200 3036331 597 597 597 597 0
25 20250422 200100 3036331 597 597 597 597 0
26 20250422 200000 3036331 597 597 597 597 0
27 20250422 195900 3036331 597 597 597 597 0
28 20250422 195800 3036331 597 597 597 597 0
29 20250422 195700 3036331 597 597 597 597 0
30 20250422 195600 3036331 597 597 597 597 0
31 20250422 195500 3036331 597 597 597 597 0
32 20250422 195400 3036331 597 597 597 597 1
33 20250422 195300 3036331 597 597 597 597 0
34 20250422 195200 3036331 597 597 597 597 0
35 20250422 195100 3036331 597 597 597 597 0
36 20250422 195000 3036331 597 597 597 597 0
37 20250422 194900 3036331 597 597 597 597 0
38 20250422 194800 3036331 597 597 597 597 0
39 20250422 194700 3036331 597 597 597 597 0
40 20250422 194600 3036331 597 597 597 597 0
41 20250422 194500 3036331 597 597 597 597 0
42 20250422 194400 3036331 597 597 597 597 0
43 20250422 194300 3036331 597 597 597 597 0
44 20250422 194200 3036331 597 597 597 597 0
45 20250422 194100 3036331 597 597 597 597 0
46 20250422 194000 3036331 597 597 597 597 0
47 20250422 193900 3036331 597 597 597 597 0
48 20250422 193800 3036331 597 597 597 597 0
49 20250422 193700 3036331 597 597 597 597 0
50 20250422 193600 3036331 597 597 597 597 0
51 20250422 193500 3036331 597 597 597 597 0
52 20250422 193400 3036331 597 597 597 597 0
53 20250422 193300 3036331 597 597 597 597 0
54 20250422 193200 3036331 597 597 597 597 0
55 20250422 193100 3036331 597 597 597 597 0
56 20250422 193000 3036331 597 597 597 597 0
57 20250422 192900 3036331 597 597 597 597 0
58 20250422 192800 3036331 597 597 597 597 0
59 20250422 192700 3036331 597 597 597 597 0
60 20250422 192600 3036331 597 597 597 597 0
61 20250422 192500 3036331 597 597 597 597 0
62 20250422 192400 3036331 597 597 597 597 1
63 20250422 192300 3036331 597 597 597 597 0
64 20250422 192200 3036331 597 597 597 597 0
65 20250422 192100 3036331 597 597 597 597 0
66 20250422 192000 3036331 597 597 597 597 0
67 20250422 191900 3036331 597 597 597 597 0
68 20250422 191800 3036331 597 597 597 597 0
69 20250422 191700 3036331 597 597 597 597 0
70 20250422 191600 3036331 597 597 597 597 0
71 20250422 191500 3036331 597 597 597 597 0
72 20250422 191400 3036331 597 597 597 597 0
73 20250422 191300 3036331 597 597 597 597 0
74 20250422 191200 3036331 597 597 597 597 0
75 20250422 191100 3036331 597 597 597 597 0
76 20250422 191000 3036331 597 597 597 597 0
77 20250422 190900 3036331 597 597 597 597 0
78 20250422 190800 3036331 597 597 597 597 0
79 20250422 190700 3036331 597 597 597 597 0
80 20250422 190600 3036331 597 597 597 597 0
81 20250422 190500 3036331 597 597 597 597 0
82 20250422 190400 3036331 597 597 597 597 0
83 20250422 190300 3036331 597 597 597 597 0
84 20250422 190200 3036331 597 597 597 597 0
85 20250422 190100 3036331 597 597 597 597 0
86 20250422 190000 3036331 597 597 597 597 0
87 20250422 185900 3036331 597 597 597 597 0
88 20250422 185800 3036331 597 597 597 597 0
89 20250422 185700 3036331 597 597 597 597 0
90 20250422 185600 3036331 597 597 597 597 0
91 20250422 185500 3036331 597 597 597 597 0
92 20250422 185400 3036331 597 597 597 597 1
93 20250422 185300 3036331 597 597 597 597 0
94 20250422 185200 3036331 597 597 597 597 0
95 20250422 185100 3036331 597 597 597 597 0
96 20250422 185000 3036331 597 597 597 597 0
97 20250422 184900 3036331 597 597 597 597 0
98 20250422 184800 3036331 597 597 597 597 0
99 20250422 184700 3036331 597 597 597 597 0
100 20250422 184600 3036331 597 597 597 597 0
101 20250422 184500 3036331 597 597 597 597 0
102 20250422 184400 3036331 597 597 597 597 0
103 20250422 184300 3036331 597 597 597 597 0
104 20250422 184200 3036331 597 597 597 597 0
105 20250422 184100 3036331 597 597 597 597 0
106 20250422 184000 3036331 597 597 597 597 0
107 20250422 183900 3036331 597 597 597 597 0
108 20250422 183800 3036331 597 597 597 597 0
109 20250422 183700 3036331 597 597 597 597 0
110 20250422 183600 3036331 597 597 597 597 0
111 20250422 183500 3036331 597 597 597 597 0
112 20250422 183400 3036331 597 597 597 597 0
113 20250422 183300 3036331 597 597 597 597 0
114 20250422 183200 3036331 597 597 597 597 0
115 20250422 183100 3036331 597 597 597 597 0
116 20250422 183000 3036331 597 597 597 597 0
117 20250422 182900 3036331 597 597 597 597 0
118 20250422 182800 3036331 597 597 597 597 0
119 20250422 182700 3036331 597 597 597 597 0
120 20250422 182600 3036331 597 597 597 597 0
121 20250422 182500 3036331 597 597 597 597 0
122 20250422 182400 3036331 597 597 597 597 1
123 20250422 182300 3036331 597 597 597 597 0
124 20250422 182200 3036331 597 597 597 597 0
125 20250422 182100 3036331 597 597 597 597 0
126 20250422 182000 3036331 597 597 597 597 0
127 20250422 181900 3036331 597 597 597 597 0
128 20250422 181800 3036331 597 597 597 597 0
129 20250422 181700 3036331 597 597 597 597 0
130 20250422 181600 3036331 597 597 597 597 0
131 20250422 181500 3036331 597 597 597 597 0
132 20250422 181400 3036331 597 597 597 597 0
133 20250422 181300 3036331 597 597 597 597 0
134 20250422 181200 3036331 597 597 597 597 0
135 20250422 181100 3036331 597 597 597 597 0
136 20250422 181000 3036331 597 597 597 597 0
137 20250422 180900 3036331 597 597 597 597 0
138 20250422 180800 3036331 597 597 597 597 0
139 20250422 180700 3036331 597 597 597 597 0
140 20250422 180600 3036331 597 597 597 597 0
141 20250422 180500 3036331 597 597 597 597 0
142 20250422 180400 3036331 597 597 597 597 0
143 20250422 180300 3036331 597 597 597 597 0
144 20250422 180200 3036331 597 597 597 597 0
145 20250422 180100 3036331 597 597 597 597 0
146 20250422 180000 3036331 597 597 597 597 0
147 20250422 175900 3036331 597 597 597 597 0
148 20250422 175800 3036331 597 597 597 597 0
149 20250422 175700 3036331 597 597 597 597 0
150 20250422 175600 3036331 597 597 597 597 0
151 20250422 175500 3036331 597 597 597 597 0
152 20250422 175400 3036331 597 597 597 597 1
153 20250422 175300 3036331 597 597 597 597 0
154 20250422 175200 3036331 597 597 597 597 0
155 20250422 175100 3036331 597 597 597 597 0
156 20250422 175000 3036331 597 597 597 597 0
157 20250422 174900 3036331 597 597 597 597 0
158 20250422 174800 3036331 597 597 597 597 0
159 20250422 174700 3036331 597 597 597 597 0
160 20250422 174600 3036331 597 597 597 597 0
161 20250422 174500 3036331 597 597 597 597 0
162 20250422 174400 3036331 597 597 597 597 0
163 20250422 174300 3036331 597 597 597 597 0
164 20250422 174200 3036331 597 597 597 597 0
165 20250422 174100 3036331 597 597 597 597 0
166 20250422 174000 3036331 597 597 597 597 0
167 20250422 173900 3036331 597 597 597 597 0
168 20250422 173800 3036331 597 597 597 597 0
169 20250422 173700 3036331 597 597 597 597 0
170 20250422 173600 3036331 597 597 597 597 0
171 20250422 173500 3036331 597 597 597 597 0
172 20250422 173400 3036331 597 597 597 597 0
173 20250422 173300 3036331 597 597 597 597 0
174 20250422 173200 3036331 597 597 597 597 0
175 20250422 173100 3036331 597 597 597 597 0
176 20250422 173000 3036331 597 597 597 597 0
177 20250422 172900 3036331 597 597 597 597 0
178 20250422 172800 3036331 597 597 597 597 0
179 20250422 172700 3036331 597 597 597 597 0
180 20250422 172600 3036331 597 597 597 597 0
181 20250422 172500 3036331 597 597 597 597 0
182 20250422 172400 3036331 597 597 597 597 1
183 20250422 172300 3036331 597 597 597 597 0
184 20250422 172200 3036331 597 597 597 597 0
185 20250422 172100 3036331 597 597 597 597 0
186 20250422 172000 3036331 597 597 597 597 0
187 20250422 171900 3036331 597 597 597 597 0
188 20250422 171800 3036331 597 597 597 597 0
189 20250422 171700 3036331 597 597 597 597 0
190 20250422 171600 3036331 597 597 597 597 0
191 20250422 171500 3036331 597 597 597 597 0
192 20250422 171400 3036331 597 597 597 597 0
193 20250422 171300 3036331 597 597 597 597 0
194 20250422 171200 3036331 597 597 597 597 0
195 20250422 171100 3036331 597 597 597 597 0
196 20250422 171000 3036331 597 597 597 597 0
197 20250422 170900 3036331 597 597 597 597 0
198 20250422 170800 3036331 597 597 597 597 0
199 20250422 170700 3036331 597 597 597 597 0
200 20250422 170600 3036331 597 597 597 597 0
201 20250422 170500 3036331 597 597 597 597 0
202 20250422 170400 3036331 597 597 597 597 0
203 20250422 170300 3036331 597 597 597 597 0
204 20250422 170200 3036331 597 597 597 597 0
205 20250422 170100 3036331 597 597 597 597 0
206 20250422 170000 3036331 597 597 597 597 0
207 20250422 165900 3036331 597 597 597 597 0
208 20250422 165800 3036331 597 597 597 597 0
209 20250422 165700 3036331 597 597 597 597 0
210 20250422 165600 3036331 597 597 597 597 0
211 20250422 165500 3036331 597 597 597 597 0
212 20250422 165400 3036331 597 597 597 597 1
213 20250422 165300 3036331 597 597 597 597 0
214 20250422 165200 3036331 597 597 597 597 0
215 20250422 165100 3036331 597 597 597 597 0
216 20250422 165000 3036331 597 597 597 597 0
217 20250422 164900 3036331 597 597 597 597 0
218 20250422 164800 3036331 597 597 597 597 0
219 20250422 164700 3036331 597 597 597 597 0
220 20250422 164600 3036331 597 597 597 597 0
221 20250422 164500 3036331 597 597 597 597 0
222 20250422 164400 3036331 597 597 597 597 0
223 20250422 164300 3036331 597 597 597 597 0
224 20250422 164200 3036331 597 597 597 597 0
225 20250422 164100 3036331 597 597 597 597 0
226 20250422 164000 3036331 597 597 597 597 0
227 20250422 163900 3036331 597 597 597 597 0
228 20250422 163800 3036331 597 597 597 597 0
229 20250422 163700 3036331 597 597 597 597 0
230 20250422 163600 3036331 597 597 597 597 0
231 20250422 163500 3036331 597 597 597 597 0
232 20250422 163400 3036331 597 597 597 597 0
233 20250422 163300 3036331 597 597 597 597 0
234 20250422 163200 3036331 597 597 597 597 0
235 20250422 163100 3036331 597 597 597 597 0
236 20250422 163000 3036331 597 597 597 597 0
237 20250422 162900 3036331 597 597 597 597 0
238 20250422 162800 3036331 597 597 597 597 0
239 20250422 162700 3036331 597 597 597 597 0
240 20250422 162600 3036331 597 597 597 597 0
241 20250422 162500 3036331 597 597 597 597 0
242 20250422 162400 3036331 597 597 597 597 1
243 20250422 162300 3036331 597 597 597 597 0
244 20250422 162200 3036331 597 597 597 597 0
245 20250422 162100 3036331 597 597 597 597 0
246 20250422 162000 3036331 597 597 597 597 0
247 20250422 161900 3036331 597 597 597 597 0
248 20250422 161800 3036331 597 597 597 597 0
249 20250422 161700 3036331 597 597 597 597 0
250 20250422 161600 3036331 597 597 597 597 0
251 20250422 161500 3036331 597 597 597 597 0
252 20250422 161400 3036331 597 597 597 597 0
253 20250422 161300 3036331 597 597 597 597 0
254 20250422 161200 3036331 597 597 597 597 0
255 20250422 161100 3036331 597 597 597 597 0
256 20250422 161000 3036331 597 597 597 597 0
257 20250422 160900 3036331 597 597 597 597 0
258 20250422 160800 3036331 597 597 597 597 0
259 20250422 160700 3036331 597 597 597 597 0
260 20250422 160600 3036331 597 597 597 597 0
261 20250422 160500 3036331 597 597 597 597 0
262 20250422 160400 3036331 597 597 597 597 0
263 20250422 160300 3036331 597 597 597 597 0
264 20250422 160200 3036331 597 597 597 597 0
265 20250422 160100 3036331 597 597 597 597 0
266 20250422 160000 3036331 597 597 597 597 0
267 20250422 155900 3036331 597 597 597 597 0
268 20250422 155800 3036331 597 597 597 597 0
269 20250422 155700 3036331 597 597 597 597 0
270 20250422 155600 3036331 597 597 597 597 0
271 20250422 155500 3036331 597 597 597 597 0
272 20250422 155400 3036331 597 597 597 597 1
273 20250422 155300 3036331 597 597 597 597 0
274 20250422 155200 3036331 597 597 597 597 0
275 20250422 155100 3036331 597 597 597 597 0
276 20250422 155000 3036331 597 597 597 597 0
277 20250422 154900 3036331 597 597 597 597 0
278 20250422 154800 3036331 597 597 597 597 0
279 20250422 154700 3036331 597 597 597 597 0
280 20250422 154600 3036331 597 597 597 597 0
281 20250422 154500 3036331 597 597 597 597 0
282 20250422 154400 3036331 597 597 597 597 0
283 20250422 154300 3036331 597 597 597 597 0
284 20250422 154200 3036331 597 597 597 597 0
285 20250422 154100 3036331 597 597 597 597 0
286 20250422 154000 3036331 597 597 597 597 0
287 20250422 153900 3036331 597 597 597 597 0
288 20250422 153800 3036331 597 597 597 597 0
289 20250422 153700 3036331 597 597 597 597 0
290 20250422 153600 3036331 597 597 597 597 0
291 20250422 153500 3036331 597 597 597 597 0
292 20250422 153400 3036331 597 597 597 597 0
293 20250422 153300 3036331 597 597 597 597 0
294 20250422 153200 3036331 597 597 597 597 0
295 20250422 153100 3036331 597 597 597 597 0
296 20250422 153000 3036331 597 597 597 597 1
297 20250422 152900 3035734 597 597 597 597 0
298 20250422 152800 3035734 597 597 597 597 0
299 20250422 152700 3035734 597 597 597 597 0
300 20250422 152600 3035734 597 597 597 597 0
301 20250422 152500 3035734 597 597 597 597 0
302 20250422 152400 3035734 597 597 597 597 0
303 20250422 152300 3035734 597 597 597 597 0
304 20250422 152200 3035734 597 597 597 597 0
305 20250422 152100 3035734 597 597 597 597 0
306 20250422 152000 3035734 597 597 597 597 0
307 20250422 151900 3035734 597 597 597 597 0
308 20250422 151800 3035734 597 597 597 597 0
309 20250422 151700 3035734 597 597 597 597 0
310 20250422 151600 3035734 597 597 597 597 0
311 20250422 151500 3035734 597 597 597 597 0
312 20250422 151400 3035734 597 597 597 597 0
313 20250422 151300 3035734 597 597 597 597 0
314 20250422 151200 3035734 597 597 597 597 0
315 20250422 151100 3035734 597 597 597 597 0
316 20250422 151000 3035734 597 597 597 597 0
317 20250422 150900 3035734 597 597 597 597 0
318 20250422 150800 3035734 597 597 597 597 0
319 20250422 150700 3035734 597 597 597 597 0
320 20250422 150600 3035734 597 597 597 597 0
321 20250422 150500 3035734 597 597 597 597 0
322 20250422 150400 3035734 597 597 597 597 0
323 20250422 150300 3035734 597 597 597 597 0
324 20250422 150200 3035734 597 597 597 597 0
325 20250422 150100 3035734 597 597 597 597 0
326 20250422 150000 3035734 597 597 597 597 0
327 20250422 145900 3035734 597 597 597 597 0
328 20250422 145800 3035734 597 597 597 597 0
329 20250422 145700 3035734 597 597 597 597 0
330 20250422 145600 3035734 597 597 597 597 0
331 20250422 145500 3035734 597 597 597 597 0
332 20250422 145400 3035734 597 597 597 597 0
333 20250422 145300 3035734 597 597 597 597 0
334 20250422 145200 3035734 597 597 597 597 0
335 20250422 145100 3035734 597 597 597 597 0
336 20250422 145000 3035734 597 597 597 597 0
337 20250422 144900 3035734 597 597 597 597 0
338 20250422 144800 3035734 597 597 597 597 0
339 20250422 144700 3035734 597 597 597 597 0
340 20250422 144600 3035734 597 597 597 597 0
341 20250422 144500 3035734 597 597 597 597 0
342 20250422 144400 3035734 597 597 597 597 0
343 20250422 144300 3035734 597 597 597 597 0
344 20250422 144200 3035734 597 597 597 597 0
345 20250422 144100 3035734 597 597 597 597 0
346 20250422 144000 3035734 597 597 597 597 0
347 20250422 143900 3035734 597 597 597 597 0
348 20250422 143800 3035734 597 597 597 597 0
349 20250422 143700 3035734 597 597 597 597 0
350 20250422 143600 3035734 597 597 597 597 0
351 20250422 143500 3035734 597 597 597 597 0
352 20250422 143400 3035734 597 597 597 597 0
353 20250422 143300 3035734 597 597 597 597 0
354 20250422 143200 3035734 597 597 597 597 0
355 20250422 143100 3035734 597 597 597 597 0
356 20250422 143000 3035734 597 597 597 597 0
357 20250422 142900 3035734 597 597 597 597 0
358 20250422 142800 3035734 597 597 597 597 0
359 20250422 142700 3035734 597 597 597 597 0
360 20250422 142600 3035734 597 597 597 597 0
361 20250422 142500 3035734 597 597 597 597 0
362 20250422 142400 3035734 597 597 597 597 0
363 20250422 142300 3035734 597 597 597 597 0
364 20250422 142200 3035734 597 597 597 597 0
365 20250422 142100 3035734 597 597 597 597 0
366 20250422 142000 3035734 597 597 597 597 0
367 20250422 141900 3035734 597 597 597 597 0
368 20250422 141800 3035734 597 597 597 597 0
369 20250422 141700 3035734 597 597 597 597 0
370 20250422 141600 3035734 597 597 597 597 0
371 20250422 141500 3035734 597 597 597 597 0
372 20250422 141400 3035734 597 597 597 597 0
373 20250422 141300 3035734 597 597 597 597 0
374 20250422 141200 3035734 597 597 597 597 0
375 20250422 141100 3035734 597 597 597 597 1
376 20250422 141000 3035137 550 550 550 550 100
377 20250422 140900 2980137 597 597 597 597 0
378 20250422 140800 2980137 597 597 597 597 0
379 20250422 140700 2980137 597 597 597 597 0
380 20250422 140600 2980137 597 560 597 560 100
381 20250422 140500 2924100 560 560 560 560 0
382 20250422 140400 2924100 560 560 560 560 0
383 20250422 140300 2924100 560 560 560 560 0
384 20250422 140200 2924100 560 560 560 560 0
385 20250422 140100 2924100 560 560 560 560 1
386 20250422 140000 2923540 507 507 507 507 0
387 20250422 135900 2923540 507 507 507 507 0
388 20250422 135800 2923540 507 540 540 507 4938
389 20250422 135700 418720 599 599 599 599 0
390 20250422 135600 418720 599 599 599 599 0
391 20250422 135500 418720 599 599 599 599 0
392 20250422 135400 418720 599 599 599 599 0
393 20250422 135300 418720 599 599 599 599 0
394 20250422 135200 418720 599 599 599 599 0
395 20250422 135100 418720 599 599 599 599 0
396 20250422 135000 418720 599 599 599 599 0
397 20250422 134900 418720 599 599 599 599 0
398 20250422 134800 418720 599 599 599 599 0
399 20250422 134700 418720 599 599 599 599 0
400 20250422 134600 418720 599 599 599 599 0
401 20250422 134500 418720 599 599 599 599 0
402 20250422 134400 418720 599 599 599 599 0
403 20250422 134300 418720 599 599 599 599 0
404 20250422 134200 418720 599 599 599 599 0
405 20250422 134100 418720 599 599 599 599 0
406 20250422 134000 418720 599 599 599 599 0
407 20250422 133900 418720 599 599 599 599 0
408 20250422 133800 418720 599 599 599 599 0
409 20250422 133700 418720 599 599 599 599 0
410 20250422 133600 418720 599 599 599 599 0
411 20250422 133500 418720 599 599 599 599 0
412 20250422 133400 418720 599 599 599 599 0
413 20250422 133300 418720 599 599 599 599 0
414 20250422 133200 418720 599 599 599 599 0
415 20250422 133100 418720 599 599 599 599 0
416 20250422 133000 418720 599 599 599 599 0
417 20250422 132900 418720 599 599 599 599 0
418 20250422 132800 418720 599 599 599 599 0
419 20250422 132700 418720 599 599 599 599 0
420 20250422 132600 418720 599 599 599 599 0
421 20250422 132500 418720 599 599 599 599 0
422 20250422 132400 418720 599 599 599 599 0
423 20250422 132300 418720 599 599 599 599 0
424 20250422 132200 418720 599 599 599 599 0
425 20250422 132100 418720 599 599 599 599 0
426 20250422 132000 418720 599 599 599 599 0
427 20250422 131900 418720 599 599 599 599 0
428 20250422 131800 418720 599 599 599 599 0
429 20250422 131700 418720 599 599 599 599 0
430 20250422 131600 418720 599 599 599 599 0
431 20250422 131500 418720 599 599 599 599 0
432 20250422 131400 418720 599 599 599 599 0
433 20250422 131300 418720 599 599 599 599 0
434 20250422 131200 418720 599 599 599 599 0
435 20250422 131100 418720 599 599 599 599 0
436 20250422 131000 418720 599 599 599 599 0
437 20250422 130900 418720 599 599 599 599 0
438 20250422 130800 418720 599 599 599 599 0
439 20250422 130700 418720 599 599 599 599 0
440 20250422 130600 418720 599 599 599 599 0
441 20250422 130500 418720 599 599 599 599 0
442 20250422 130400 418720 599 599 599 599 0
443 20250422 130300 418720 599 599 599 599 0
444 20250422 130200 418720 599 599 599 599 0
445 20250422 130100 418720 599 599 599 599 0
446 20250422 130000 418720 599 599 599 599 0
447 20250422 125900 418720 599 599 599 599 0
448 20250422 125800 418720 599 599 599 599 0
449 20250422 125700 418720 599 599 599 599 0
450 20250422 125600 418720 599 599 599 599 0
451 20250422 125500 418720 599 599 599 599 0
452 20250422 125400 418720 599 599 599 599 0
453 20250422 125300 418720 599 599 599 599 0
454 20250422 125200 418720 599 599 599 599 0
455 20250422 125100 418720 599 599 599 599 0
456 20250422 125000 418720 599 599 599 599 0
457 20250422 124900 418720 599 599 599 599 0
458 20250422 124800 418720 599 599 599 599 0
459 20250422 124700 418720 599 599 599 599 0
460 20250422 124600 418720 599 599 599 599 0
461 20250422 124500 418720 599 599 599 599 0
462 20250422 124400 418720 599 599 599 599 0
463 20250422 124300 418720 599 599 599 599 0
464 20250422 124200 418720 599 599 599 599 0
465 20250422 124100 418720 599 599 599 599 0
466 20250422 124000 418720 599 599 599 599 0
467 20250422 123900 418720 599 599 599 599 0
468 20250422 123800 418720 599 599 599 599 0
469 20250422 123700 418720 599 599 599 599 0
470 20250422 123600 418720 599 599 599 599 0
471 20250422 123500 418720 599 599 599 599 0
472 20250422 123400 418720 599 599 599 599 0
473 20250422 123300 418720 599 599 599 599 0
474 20250422 123200 418720 599 599 599 599 0
475 20250422 123100 418720 599 599 599 599 0
476 20250422 123000 418720 599 599 599 599 0
477 20250422 122900 418720 599 599 599 599 0
478 20250422 122800 418720 599 599 599 599 0
479 20250422 122700 418720 599 599 599 599 0
480 20250422 122600 418720 599 599 599 599 0
481 20250422 122500 418720 599 599 599 599 0
482 20250422 122400 418720 599 599 599 599 0
483 20250422 122300 418720 599 599 599 599 0
484 20250422 122200 418720 599 599 599 599 0
485 20250422 122100 418720 599 599 599 599 0
486 20250422 122000 418720 599 599 599 599 0
487 20250422 121900 418720 599 599 599 599 0
488 20250422 121800 418720 599 599 599 599 0
489 20250422 121700 418720 599 599 599 599 0
490 20250422 121600 418720 599 599 599 599 0
491 20250422 121500 418720 599 599 599 599 0
492 20250422 121400 418720 599 599 599 599 0
493 20250422 121300 418720 599 599 599 599 0
494 20250422 121200 418720 599 599 599 599 0
495 20250422 121100 418720 599 599 599 599 0
496 20250422 121000 418720 599 599 599 599 0
497 20250422 120900 418720 599 599 599 599 0
498 20250422 120800 418720 599 599 599 599 0
499 20250422 120700 418720 599 599 599 599 0
500 20250422 120600 418720 599 599 599 599 0
501 20250422 120500 418720 599 599 599 599 0
502 20250422 120400 418720 599 599 599 599 0
503 20250422 120300 418720 599 599 599 599 0
504 20250422 120200 418720 599 599 599 599 0
505 20250422 120100 418720 599 599 599 599 0
506 20250422 120000 418720 599 599 599 599 0
507 20250422 115900 418720 599 599 599 599 0
508 20250422 115800 418720 599 599 599 599 0
509 20250422 115700 418720 599 599 599 599 0
510 20250422 115600 418720 599 599 599 599 0
511 20250422 115500 418720 599 599 599 599 0
512 20250422 115400 418720 599 599 599 599 0
513 20250422 115300 418720 599 599 599 599 0
514 20250422 115200 418720 599 599 599 599 0
515 20250422 115100 418720 599 599 599 599 0
516 20250422 115000 418720 599 599 599 599 0
517 20250422 114900 418720 599 599 599 599 0
518 20250422 114800 418720 599 599 599 599 0
519 20250422 114700 418720 599 599 599 599 0
520 20250422 114600 418720 599 599 599 599 0
521 20250422 114500 418720 599 599 599 599 0
522 20250422 114400 418720 599 599 599 599 0
523 20250422 114300 418720 599 599 599 599 0
524 20250422 114200 418720 599 599 599 599 0
525 20250422 114100 418720 599 599 599 599 0
526 20250422 114000 418720 599 599 599 599 0
527 20250422 113900 418720 599 599 599 599 0
528 20250422 113800 418720 599 599 599 599 0
529 20250422 113700 418720 599 599 599 599 0
530 20250422 113600 418720 599 599 599 599 0
531 20250422 113500 418720 599 599 599 599 0
532 20250422 113400 418720 599 599 599 599 0
533 20250422 113300 418720 599 599 599 599 0
534 20250422 113200 418720 599 599 599 599 0
535 20250422 113100 418720 599 599 599 599 0
536 20250422 113000 418720 599 599 599 599 0
537 20250422 112900 418720 599 599 599 599 0
538 20250422 112800 418720 599 599 599 599 0
539 20250422 112700 418720 599 599 599 599 0
540 20250422 112600 418720 599 599 599 599 0
541 20250422 112500 418720 599 599 599 599 0
542 20250422 112400 418720 599 599 599 599 0
543 20250422 112300 418720 599 599 599 599 0
544 20250422 112200 418720 599 599 599 599 0
545 20250422 112100 418720 599 599 599 599 0
546 20250422 112000 418720 599 599 599 599 0
547 20250422 111900 418720 599 599 599 599 0
548 20250422 111800 418720 599 599 599 599 0
549 20250422 111700 418720 599 599 599 599 0
550 20250422 111600 418720 599 599 599 599 0
551 20250422 111500 418720 599 599 599 599 0
552 20250422 111400 418720 599 599 599 599 0
553 20250422 111300 418720 599 599 599 599 0
554 20250422 111200 418720 599 599 599 599 0
555 20250422 111100 418720 599 599 599 599 0
556 20250422 111000 418720 599 599 599 599 0
557 20250422 110900 418720 599 599 599 599 0
558 20250422 110800 418720 599 599 599 599 0
559 20250422 110700 418720 599 599 599 599 0
560 20250422 110600 418720 599 599 599 599 0
561 20250422 110500 418720 599 599 599 599 0
562 20250422 110400 418720 599 599 599 599 0
563 20250422 110300 418720 599 599 599 599 0
564 20250422 110200 418720 599 599 599 599 0
565 20250422 110100 418720 599 599 599 599 0
566 20250422 110000 418720 599 599 599 599 0
567 20250422 105900 418720 599 599 599 599 0
568 20250422 105800 418720 599 599 599 599 0
569 20250422 105700 418720 599 599 599 599 0
570 20250422 105600 418720 599 599 599 599 0
571 20250422 105500 418720 599 599 599 599 0
572 20250422 105400 418720 599 599 599 599 0
573 20250422 105300 418720 599 599 599 599 0
574 20250422 105200 418720 599 599 599 599 0
575 20250422 105100 418720 599 599 599 599 0
576 20250422 105000 418720 599 599 599 599 0
577 20250422 104900 418720 599 599 599 599 0
578 20250422 104800 418720 599 599 599 599 0
579 20250422 104700 418720 599 599 599 599 0
580 20250422 104600 418720 599 599 599 599 0
581 20250422 104500 418720 599 599 599 599 0
582 20250422 104400 418720 599 599 599 599 0
583 20250422 104300 418720 599 599 599 599 0
584 20250422 104200 418720 599 599 599 599 0
585 20250422 104100 418720 599 599 599 599 0
586 20250422 104000 418720 599 599 599 599 0
587 20250422 103900 418720 599 599 599 599 0
588 20250422 103800 418720 599 599 599 599 0
589 20250422 103700 418720 599 599 599 599 0
590 20250422 103600 418720 599 599 599 599 0
591 20250422 103500 418720 599 599 599 599 0
592 20250422 103400 418720 599 599 599 599 0
593 20250422 103300 418720 599 599 599 599 0
594 20250422 103200 418720 599 599 599 599 0
595 20250422 103100 418720 599 599 599 599 0
596 20250422 103000 418720 599 599 599 599 0
597 20250422 102900 418720 599 599 599 599 0
598 20250422 102800 418720 599 599 599 599 0
599 20250422 102700 418720 599 599 599 599 0
600 20250422 102600 418720 599 599 599 599 0
601 20250422 102500 418720 599 599 599 599 0
602 20250422 102400 418720 599 599 599 599 0
603 20250422 102300 418720 599 599 599 599 0
604 20250422 102200 418720 599 599 599 599 0
605 20250422 102100 418720 599 599 599 599 0
606 20250422 102000 418720 599 599 599 599 0
607 20250422 101900 418720 599 599 599 599 0
608 20250422 101800 418720 599 599 599 599 0
609 20250422 101700 418720 599 599 599 599 0
610 20250422 101600 418720 599 599 599 599 0
611 20250422 101500 418720 599 599 599 599 0
612 20250422 101400 418720 599 599 599 599 0
613 20250422 101300 418720 599 599 599 599 0
614 20250422 101200 418720 599 599 599 599 0
615 20250422 101100 418720 599 599 599 599 0
616 20250422 101000 418720 599 599 599 599 0
617 20250422 100900 418720 599 599 599 599 0
618 20250422 100800 418720 599 599 599 599 0
619 20250422 100700 418720 599 599 599 599 0
620 20250422 100600 418720 599 599 599 599 0
621 20250422 100500 418720 599 599 599 599 0
622 20250422 100400 418720 599 599 599 599 0
623 20250422 100300 418720 599 599 599 599 0
624 20250422 100200 418720 599 599 599 599 0
625 20250422 100100 418720 599 599 599 599 0
626 20250422 100000 418720 599 599 599 599 0
627 20250422 095900 418720 599 599 599 599 0
628 20250422 095800 418720 599 599 599 599 0
629 20250422 095700 418720 599 599 599 599 0
630 20250422 095600 418720 599 599 599 599 0
631 20250422 095500 418720 599 599 599 599 0
632 20250422 095400 418720 599 599 599 599 0
633 20250422 095300 418720 599 599 599 599 0
634 20250422 095200 418720 599 599 599 599 0
635 20250422 095100 418720 599 599 599 599 0
636 20250422 095000 418720 599 599 599 599 0
637 20250422 094900 418720 599 599 599 599 0
638 20250422 094800 418720 599 599 599 599 0
639 20250422 094700 418720 599 599 599 599 0
640 20250422 094600 418720 599 599 599 599 0
641 20250422 094500 418720 599 599 599 599 0
642 20250422 094400 418720 599 599 599 599 0
643 20250422 094300 418720 599 599 599 599 0
644 20250422 094200 418720 599 599 599 599 0
645 20250422 094100 418720 599 599 599 599 0
646 20250422 094000 418720 599 599 599 599 0
647 20250422 093900 418720 599 599 599 599 0
648 20250422 093800 418720 599 599 599 599 0
649 20250422 093700 418720 599 599 599 599 0
650 20250422 093600 418720 599 599 599 599 0
651 20250422 093500 418720 599 599 599 599 0
652 20250422 093400 418720 599 599 599 599 0
653 20250422 093300 418720 599 597 599 597 700
654 20250422 093200 600 600 600 600 600 0
655 20250422 093100 600 600 600 600 600 0
656 20250422 093000 600 600 600 600 600 0
657 20250422 092900 600 600 600 600 600 0
658 20250422 092800 600 600 600 600 600 0
659 20250422 092700 600 600 600 600 600 0
660 20250422 092600 600 600 600 600 600 0
661 20250422 092500 600 600 600 600 600 0
662 20250422 092400 600 600 600 600 600 0
663 20250422 092300 600 600 600 600 600 0
664 20250422 092200 600 600 600 600 600 0
665 20250422 092100 600 600 600 600 600 0
666 20250422 092000 600 600 600 600 600 0
667 20250422 091900 600 600 600 600 600 0
668 20250422 091800 600 600 600 600 600 0
669 20250422 091700 600 600 600 600 600 0
670 20250422 091600 600 600 600 600 600 0
671 20250422 091500 600 600 600 600 600 0
672 20250422 091400 600 600 600 600 600 0
673 20250422 091300 600 600 600 600 600 0
674 20250422 091200 600 600 600 600 600 0
675 20250422 091100 600 600 600 600 600 0
676 20250422 091000 600 600 600 600 600 0
677 20250422 090900 600 600 600 600 600 0
678 20250422 090800 600 600 600 600 600 0
679 20250422 090700 600 600 600 600 600 0
680 20250422 090600 600 600 600 600 600 0
681 20250422 090500 600 600 600 600 600 0
682 20250422 090400 600 600 600 600 600 0
683 20250422 090300 600 600 600 600 600 0
684 20250422 090200 600 600 600 600 600 0
685 20250422 090100 600 600 600 600 600 0
686 20250422 090000 600 600 600 600 600 1