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

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

558
000590/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181600,9940200,73100,73100,73100,73100,8
20250424,181500,9940200,73100,73100,73100,73100,0
20250424,181400,9940200,73100,73100,73100,73100,0
20250424,181300,9940200,73100,73100,73100,73100,0
20250424,181200,9940200,73100,73100,73100,73100,0
20250424,181100,9940200,73100,73100,73100,73100,0
20250424,181000,9940200,73100,73100,73100,73100,0
20250424,180900,9940200,73100,73100,73100,73100,0
20250424,180800,9940200,73100,73100,73100,73100,0
20250424,180700,9940200,73100,73100,73100,73100,0
20250424,180600,9940200,73100,73100,73100,73100,0
20250424,180500,9940200,73100,73100,73100,73100,0
20250424,180400,9940200,73100,73100,73100,73100,0
20250424,180300,9940200,73100,73100,73100,73100,0
20250424,180200,9940200,73100,73100,73100,73100,0
20250424,180100,9940200,73100,73100,73100,73100,0
20250424,180000,9940200,73100,73100,73100,73100,0
20250424,175900,9940200,73100,73100,73100,73100,0
20250424,175800,9940200,73100,73100,73100,73100,0
20250424,175700,9940200,73100,73100,73100,73100,0
20250424,175600,9940200,73100,73100,73100,73100,0
20250424,175500,9940200,73100,73100,73100,73100,0
20250424,175400,9940200,73100,73100,73100,73100,0
20250424,175300,9940200,73100,73100,73100,73100,0
20250424,175200,9940200,73100,73100,73100,73100,0
20250424,175100,9940200,73100,73100,73100,73100,0
20250424,175000,9940200,73100,73100,73100,73100,0
20250424,174900,9940200,73100,73100,73100,73100,0
20250424,174800,9940200,73100,73100,73100,73100,0
20250424,174700,9940200,73100,73100,73100,73100,0
20250424,174600,9940200,73100,73100,73100,73100,8
20250424,174500,9940200,73100,73100,73100,73100,0
20250424,174400,9940200,73100,73100,73100,73100,0
20250424,174300,9940200,73100,73100,73100,73100,0
20250424,174200,9940200,73100,73100,73100,73100,0
20250424,174100,9940200,73100,73100,73100,73100,0
20250424,174000,9940200,73100,73100,73100,73100,0
20250424,173900,9940200,73100,73100,73100,73100,0
20250424,173800,9940200,73100,73100,73100,73100,0
20250424,173700,9940200,73100,73100,73100,73100,0
20250424,173600,9940200,73100,73100,73100,73100,0
20250424,173500,9940200,73100,73100,73100,73100,0
20250424,173400,9940200,73100,73100,73100,73100,0
20250424,173300,9940200,73100,73100,73100,73100,0
20250424,173200,9940200,73100,73100,73100,73100,0
20250424,173100,9940200,73100,73100,73100,73100,0
20250424,173000,9940200,73100,73100,73100,73100,0
20250424,172900,9940200,73100,73100,73100,73100,0
20250424,172800,9940200,73100,73100,73100,73100,0
20250424,172700,9940200,73100,73100,73100,73100,0
20250424,172600,9940200,73100,73100,73100,73100,0
20250424,172500,9940200,73100,73100,73100,73100,0
20250424,172400,9940200,73100,73100,73100,73100,0
20250424,172300,9940200,73100,73100,73100,73100,0
20250424,172200,9940200,73100,73100,73100,73100,0
20250424,172100,9940200,73100,73100,73100,73100,0
20250424,172000,9940200,73100,73100,73100,73100,0
20250424,171900,9940200,73100,73100,73100,73100,0
20250424,171800,9940200,73100,73100,73100,73100,0
20250424,171700,9940200,73100,73100,73100,73100,0
20250424,171600,9940200,73100,73100,73100,73100,8
20250424,171500,9940200,73100,73100,73100,73100,0
20250424,171400,9940200,73100,73100,73100,73100,0
20250424,171300,9940200,73100,73100,73100,73100,0
20250424,171200,9940200,73100,73100,73100,73100,0
20250424,171100,9940200,73100,73100,73100,73100,0
20250424,171000,9940200,73100,73100,73100,73100,0
20250424,170900,9940200,73100,73100,73100,73100,0
20250424,170800,9940200,73100,73100,73100,73100,0
20250424,170700,9940200,73100,73100,73100,73100,0
20250424,170600,9940200,73100,73100,73100,73100,0
20250424,170500,9940200,73100,73100,73100,73100,0
20250424,170400,9940200,73100,73100,73100,73100,0
20250424,170300,9940200,73100,73100,73100,73100,0
20250424,170200,9940200,73100,73100,73100,73100,0
20250424,170100,9940200,73100,73100,73100,73100,0
20250424,170000,9940200,73100,73100,73100,73100,0
20250424,165900,9940200,73100,73100,73100,73100,0
20250424,165800,9940200,73100,73100,73100,73100,0
20250424,165700,9940200,73100,73100,73100,73100,0
20250424,165600,9940200,73100,73100,73100,73100,0
20250424,165500,9940200,73100,73100,73100,73100,0
20250424,165400,9940200,73100,73100,73100,73100,0
20250424,165300,9940200,73100,73100,73100,73100,0
20250424,165200,9940200,73100,73100,73100,73100,0
20250424,165100,9940200,73100,73100,73100,73100,0
20250424,165000,9940200,73100,73100,73100,73100,0
20250424,164900,9940200,73100,73100,73100,73100,0
20250424,164800,9940200,73100,73100,73100,73100,0
20250424,164700,9940200,73100,73100,73100,73100,0
20250424,164600,9940200,73100,73100,73100,73100,8
20250424,164500,9940200,73100,73100,73100,73100,0
20250424,164400,9940200,73100,73100,73100,73100,0
20250424,164300,9940200,73100,73100,73100,73100,0
20250424,164200,9940200,73100,73100,73100,73100,0
20250424,164100,9940200,73100,73100,73100,73100,0
20250424,164000,9940200,73100,73100,73100,73100,0
20250424,163900,9940200,73100,73100,73100,73100,0
20250424,163800,9940200,73100,73100,73100,73100,0
20250424,163700,9940200,73100,73100,73100,73100,0
20250424,163600,9940200,73100,73100,73100,73100,0
20250424,163500,9940200,73100,73100,73100,73100,0
20250424,163400,9940200,73100,73100,73100,73100,0
20250424,163300,9940200,73100,73100,73100,73100,0
20250424,163200,9940200,73100,73100,73100,73100,0
20250424,163100,9940200,73100,73100,73100,73100,0
20250424,163000,9940200,73100,73100,73100,73100,0
20250424,162900,9940200,73100,73100,73100,73100,0
20250424,162800,9940200,73100,73100,73100,73100,0
20250424,162700,9940200,73100,73100,73100,73100,0
20250424,162600,9940200,73100,73100,73100,73100,0
20250424,162500,9940200,73100,73100,73100,73100,0
20250424,162400,9940200,73100,73100,73100,73100,0
20250424,162300,9940200,73100,73100,73100,73100,0
20250424,162200,9940200,73100,73100,73100,73100,0
20250424,162100,9940200,73100,73100,73100,73100,0
20250424,162000,9940200,73100,73100,73100,73100,0
20250424,161900,9940200,73100,73100,73100,73100,0
20250424,161800,9940200,73100,73100,73100,73100,0
20250424,161700,9940200,73100,73100,73100,73100,0
20250424,161600,9940200,73100,73100,73100,73100,8
20250424,161500,9940200,73100,73100,73100,73100,0
20250424,161400,9940200,73100,73100,73100,73100,0
20250424,161300,9940200,73100,73100,73100,73100,0
20250424,161200,9940200,73100,73100,73100,73100,0
20250424,161100,9940200,73100,73100,73100,73100,0
20250424,161000,9940200,73100,73100,73100,73100,0
20250424,160900,9940200,73100,73100,73100,73100,0
20250424,160800,9940200,73100,73100,73100,73100,0
20250424,160700,9940200,73100,73100,73100,73100,0
20250424,160600,9940200,73100,73100,73100,73100,0
20250424,160500,9940200,73100,73100,73100,73100,0
20250424,160400,9940200,73100,73100,73100,73100,0
20250424,160300,9940200,73100,73100,73100,73100,0
20250424,160200,9940200,73100,73100,73100,73100,0
20250424,160100,9940200,73100,73100,73100,73100,0
20250424,160000,9940200,73100,73100,73100,73100,0
20250424,155900,9940200,73100,73100,73100,73100,0
20250424,155800,9940200,73100,73100,73100,73100,0
20250424,155700,9940200,73100,73100,73100,73100,0
20250424,155600,9940200,73100,73100,73100,73100,0
20250424,155500,9940200,73100,73100,73100,73100,0
20250424,155400,9940200,73100,73100,73100,73100,0
20250424,155300,9940200,73100,73100,73100,73100,0
20250424,155200,9940200,73100,73100,73100,73100,0
20250424,155100,9940200,73100,73100,73100,73100,0
20250424,155000,9940200,73100,73100,73100,73100,0
20250424,154900,9940200,73100,73100,73100,73100,0
20250424,154800,9940200,73100,73100,73100,73100,0
20250424,154700,9940200,73100,73100,73100,73100,0
20250424,154600,9940200,73100,73100,73100,73100,8
20250424,154500,9940200,73100,73100,73100,73100,0
20250424,154400,9940200,73100,73100,73100,73100,0
20250424,154300,9940200,73100,73100,73100,73100,0
20250424,154200,9940200,73100,73100,73100,73100,0
20250424,154100,9940200,73100,73100,73100,73100,0
20250424,154000,9940200,73100,73100,73100,73100,0
20250424,153900,9940200,73100,73100,73100,73100,0
20250424,153800,9940200,73100,73100,73100,73100,0
20250424,153700,9940200,73100,73100,73100,73100,0
20250424,153600,9940200,73100,73100,73100,73100,0
20250424,153500,9940200,73100,73100,73100,73100,0
20250424,153400,9940200,73100,73100,73100,73100,0
20250424,153300,9940200,73100,73100,73100,73100,0
20250424,153200,9940200,73100,73100,73100,73100,0
20250424,153100,9940200,73100,73100,73100,73100,0
20250424,153000,9940200,73100,73100,73100,73100,8
20250424,152900,9355400,73200,73200,73200,73200,0
20250424,152800,9355400,73200,73200,73200,73200,0
20250424,152700,9355400,73200,73200,73200,73200,0
20250424,152600,9355400,73200,73200,73200,73200,0
20250424,152500,9355400,73200,73200,73200,73200,0
20250424,152400,9355400,73200,73200,73200,73200,0
20250424,152300,9355400,73200,73200,73200,73200,0
20250424,152200,9355400,73200,73200,73200,73200,0
20250424,152100,9355400,73200,73200,73200,73200,0
20250424,152000,9355400,73200,73200,73200,73200,0
20250424,151900,9355400,73200,73100,73200,73100,9
20250424,151800,8697000,72900,72900,72900,72900,0
20250424,151700,8697000,72900,72900,72900,72900,0
20250424,151600,8697000,72900,72900,72900,72900,0
20250424,151500,8697000,72900,72900,72900,72900,0
20250424,151400,8697000,72900,72900,72900,72900,0
20250424,151300,8697000,72900,72900,72900,72900,0
20250424,151200,8697000,72900,72900,72900,72900,0
20250424,151100,8697000,72900,72900,72900,72900,1
20250424,151000,8624100,73000,73000,73000,73000,0
20250424,150900,8624100,73000,73000,73000,73000,0
20250424,150800,8624100,73000,73000,73000,73000,0
20250424,150700,8624100,73000,73000,73000,73000,0
20250424,150600,8624100,73000,73000,73000,73000,0
20250424,150500,8624100,73000,73000,73000,73000,0
20250424,150400,8624100,73000,73000,73000,73000,0
20250424,150300,8624100,73000,73000,73000,73000,0
20250424,150200,8624100,73000,73000,73000,73000,0
20250424,150100,8624100,73000,73000,73000,73000,0
20250424,150000,8624100,73000,73000,73000,73000,0
20250424,145900,8624100,73000,73000,73000,73000,0
20250424,145800,8624100,73000,73000,73000,73000,0
20250424,145700,8624100,73000,73000,73000,73000,0
20250424,145600,8624100,73000,73000,73000,73000,0
20250424,145500,8624100,73000,73000,73000,73000,0
20250424,145400,8624100,73000,73000,73000,73000,0
20250424,145300,8624100,73000,73000,73000,73000,0
20250424,145200,8624100,73000,73000,73000,73000,0
20250424,145100,8624100,73000,73000,73000,73000,0
20250424,145000,8624100,73000,73000,73000,73000,0
20250424,144900,8624100,73000,73000,73000,73000,0
20250424,144800,8624100,73000,73000,73000,73000,0
20250424,144700,8624100,73000,73000,73000,73000,0
20250424,144600,8624100,73000,73000,73000,73000,0
20250424,144500,8624100,73000,73000,73000,73000,0
20250424,144400,8624100,73000,73000,73000,73000,0
20250424,144300,8624100,73000,73000,73000,73000,0
20250424,144200,8624100,73000,73000,73000,73000,5
20250424,144100,8259100,73000,73000,73000,73000,0
20250424,144000,8259100,73000,73000,73000,73000,0
20250424,143900,8259100,73000,73000,73000,73000,0
20250424,143800,8259100,73000,73000,73000,73000,0
20250424,143700,8259100,73000,73000,73000,73000,0
20250424,143600,8259100,73000,73000,73000,73000,0
20250424,143500,8259100,73000,73000,73000,73000,0
20250424,143400,8259100,73000,73000,73000,73000,0
20250424,143300,8259100,73000,73000,73000,73000,0
20250424,143200,8259100,73000,73000,73000,73000,0
20250424,143100,8259100,73000,73000,73000,73000,0
20250424,143000,8259100,73000,73000,73000,73000,0
20250424,142900,8259100,73000,73000,73000,73000,0
20250424,142800,8259100,73000,73000,73000,73000,0
20250424,142700,8259100,73000,73000,73000,73000,0
20250424,142600,8259100,73000,73000,73000,73000,0
20250424,142500,8259100,73000,73000,73000,73000,0
20250424,142400,8259100,73000,73000,73000,73000,0
20250424,142300,8259100,73000,73000,73000,73000,0
20250424,142200,8259100,73000,73000,73000,73000,0
20250424,142100,8259100,73000,73000,73000,73000,0
20250424,142000,8259100,73000,73000,73000,73000,0
20250424,141900,8259100,73000,73000,73000,73000,0
20250424,141800,8259100,73000,73000,73000,73000,0
20250424,141700,8259100,73000,73000,73000,73000,0
20250424,141600,8259100,73000,73000,73000,73000,0
20250424,141500,8259100,73000,73000,73000,73000,0
20250424,141400,8259100,73000,73000,73000,73000,0
20250424,141300,8259100,73000,73000,73000,73000,0
20250424,141200,8259100,73000,73000,73000,73000,0
20250424,141100,8259100,73000,73000,73000,73000,0
20250424,141000,8259100,73000,73000,73000,73000,0
20250424,140900,8259100,73000,73000,73000,73000,0
20250424,140800,8259100,73000,73000,73000,73000,0
20250424,140700,8259100,73000,73000,73000,73000,0
20250424,140600,8259100,73000,73000,73000,73000,0
20250424,140500,8259100,73000,73000,73000,73000,0
20250424,140400,8259100,73000,73000,73000,73000,0
20250424,140300,8259100,73000,73000,73000,73000,0
20250424,140200,8259100,73000,73000,73000,73000,0
20250424,140100,8259100,73000,73000,73000,73000,0
20250424,140000,8259100,73000,73000,73000,73000,1
20250424,135900,8186100,73300,73300,73300,73300,0
20250424,135800,8186100,73300,73300,73300,73300,0
20250424,135700,8186100,73300,73300,73300,73300,0
20250424,135600,8186100,73300,73300,73300,73300,0
20250424,135500,8186100,73300,73300,73300,73300,0
20250424,135400,8186100,73300,73300,73300,73300,0
20250424,135300,8186100,73300,73200,73300,73200,3
20250424,135200,7966300,73000,73000,73000,73000,24
20250424,135100,6214300,73000,73000,73000,73000,0
20250424,135000,6214300,73000,73000,73000,73000,0
20250424,134900,6214300,73000,73000,73000,73000,0
20250424,134800,6214300,73000,73000,73000,73000,1
20250424,134700,6141300,73000,73000,73000,73000,0
20250424,134600,6141300,73000,73000,73000,73000,0
20250424,134500,6141300,73000,73000,73000,73000,0
20250424,134400,6141300,73000,73000,73000,73000,0
20250424,134300,6141300,73000,73000,73000,73000,0
20250424,134200,6141300,73000,73000,73000,73000,0
20250424,134100,6141300,73000,73000,73000,73000,0
20250424,134000,6141300,73000,73000,73000,73000,0
20250424,133900,6141300,73000,73000,73000,73000,0
20250424,133800,6141300,73000,73000,73000,73000,0
20250424,133700,6141300,73000,73000,73000,73000,0
20250424,133600,6141300,73000,73000,73000,73000,0
20250424,133500,6141300,73000,73000,73000,73000,0
20250424,133400,6141300,73000,73000,73000,73000,0
20250424,133300,6141300,73000,73000,73000,73000,0
20250424,133200,6141300,73000,73000,73000,73000,0
20250424,133100,6141300,73000,73000,73000,73000,0
20250424,133000,6141300,73000,73000,73000,73000,0
20250424,132900,6141300,73000,73000,73000,73000,2
20250424,132800,5995300,73000,73000,73000,73000,0
20250424,132700,5995300,73000,73000,73000,73000,0
20250424,132600,5995300,73000,73000,73000,73000,0
20250424,132500,5995300,73000,73000,73000,73000,0
20250424,132400,5995300,73000,73000,73000,73000,0
20250424,132300,5995300,73000,73000,73000,73000,0
20250424,132200,5995300,73000,73000,73000,73000,0
20250424,132100,5995300,73000,73000,73000,73000,0
20250424,132000,5995300,73000,73000,73000,73000,0
20250424,131900,5995300,73000,73000,73000,73000,0
20250424,131800,5995300,73000,73000,73000,73000,0
20250424,131700,5995300,73000,73000,73000,73000,0
20250424,131600,5995300,73000,73000,73000,73000,0
20250424,131500,5995300,73000,73000,73000,73000,0
20250424,131400,5995300,73000,73000,73000,73000,0
20250424,131300,5995300,73000,73000,73000,73000,0
20250424,131200,5995300,73000,73000,73000,73000,0
20250424,131100,5995300,73000,73000,73000,73000,0
20250424,131000,5995300,73000,73000,73000,73000,0
20250424,130900,5995300,73000,73000,73000,73000,0
20250424,130800,5995300,73000,73000,73000,73000,0
20250424,130700,5995300,73000,73000,73000,73000,0
20250424,130600,5995300,73000,73000,73000,73000,0
20250424,130500,5995300,73000,73000,73000,73000,0
20250424,130400,5995300,73000,73000,73000,73000,0
20250424,130300,5995300,73000,73000,73000,73000,0
20250424,130200,5995300,73000,73000,73000,73000,0
20250424,130100,5995300,73000,73000,73000,73000,0
20250424,130000,5995300,73000,73000,73000,73000,0
20250424,125900,5995300,73000,73000,73000,73000,0
20250424,125800,5995300,73000,73000,73000,73000,0
20250424,125700,5995300,73000,73000,73000,73000,0
20250424,125600,5995300,73000,73000,73000,73000,0
20250424,125500,5995300,73000,73000,73000,73000,0
20250424,125400,5995300,73000,73000,73000,73000,0
20250424,125300,5995300,73000,73000,73000,73000,1
20250424,125200,5922300,73000,73000,73000,73000,0
20250424,125100,5922300,73000,73000,73000,73000,0
20250424,125000,5922300,73000,73000,73000,73000,0
20250424,124900,5922300,73000,73000,73000,73000,0
20250424,124800,5922300,73000,73000,73000,73000,0
20250424,124700,5922300,73000,73000,73000,73000,0
20250424,124600,5922300,73000,73000,73000,73000,0
20250424,124500,5922300,73000,73000,73000,73000,0
20250424,124400,5922300,73000,73000,73000,73000,0
20250424,124300,5922300,73000,73000,73000,73000,0
20250424,124200,5922300,73000,73000,73000,73000,7
20250424,124100,5411300,72900,72900,72900,72900,0
20250424,124000,5411300,72900,72900,72900,72900,0
20250424,123900,5411300,72900,72900,72900,72900,2
20250424,123800,5265500,72900,72900,72900,72900,0
20250424,123700,5265500,72900,72900,72900,72900,0
20250424,123600,5265500,72900,72900,72900,72900,0
20250424,123500,5265500,72900,72900,72900,72900,0
20250424,123400,5265500,72900,72900,72900,72900,0
20250424,123300,5265500,72900,72900,72900,72900,0
20250424,123200,5265500,72900,72900,72900,72900,0
20250424,123100,5265500,72900,72900,72900,72900,0
20250424,123000,5265500,72900,72900,72900,72900,0
20250424,122900,5265500,72900,72900,72900,72900,0
20250424,122800,5265500,72900,72900,72900,72900,6
20250424,122700,4828100,72900,72900,72900,72900,0
20250424,122600,4828100,72900,72900,72900,72900,0
20250424,122500,4828100,72900,72900,72900,72900,0
20250424,122400,4828100,72900,72900,72900,72900,0
20250424,122300,4828100,72900,72900,72900,72900,0
20250424,122200,4828100,72900,72900,72900,72900,0
20250424,122100,4828100,72900,72900,72900,72900,0
20250424,122000,4828100,72900,72900,72900,72900,0
20250424,121900,4828100,72900,72900,72900,72900,10
20250424,121800,4099100,73000,73000,73000,73000,0
20250424,121700,4099100,73000,73000,73000,73000,0
20250424,121600,4099100,73000,73000,73000,73000,0
20250424,121500,4099100,73000,73000,73000,73000,0
20250424,121400,4099100,73000,73000,73000,73000,0
20250424,121300,4099100,73000,73000,73000,73000,0
20250424,121200,4099100,73000,73000,73000,73000,0
20250424,121100,4099100,73000,73000,73000,73000,0
20250424,121000,4099100,73000,73000,73000,73000,0
20250424,120900,4099100,73000,73000,73000,73000,0
20250424,120800,4099100,73000,73000,73000,73000,0
20250424,120700,4099100,73000,73000,73000,73000,0
20250424,120600,4099100,73000,73000,73000,73000,0
20250424,120500,4099100,73000,73000,73000,73000,0
20250424,120400,4099100,73000,73000,73000,73000,0
20250424,120300,4099100,73000,73000,73000,73000,0
20250424,120200,4099100,73000,73000,73000,73000,0
20250424,120100,4099100,73000,73000,73000,73000,0
20250424,120000,4099100,73000,73000,73000,73000,0
20250424,115900,4099100,73000,73000,73000,73000,0
20250424,115800,4099100,73000,73000,73000,73000,0
20250424,115700,4099100,73000,73000,73000,73000,0
20250424,115600,4099100,73000,73000,73000,73000,0
20250424,115500,4099100,73000,73000,73000,73000,0
20250424,115400,4099100,73000,73000,73000,73000,0
20250424,115300,4099100,73000,73000,73000,73000,0
20250424,115200,4099100,73000,73000,73000,73000,0
20250424,115100,4099100,73000,73000,73000,73000,0
20250424,115000,4099100,73000,73000,73000,73000,0
20250424,114900,4099100,73000,73000,73000,73000,0
20250424,114800,4099100,73000,73000,73000,73000,0
20250424,114700,4099100,73000,73000,73000,73000,0
20250424,114600,4099100,73000,73000,73000,73000,0
20250424,114500,4099100,73000,73000,73000,73000,0
20250424,114400,4099100,73000,73000,73000,73000,0
20250424,114300,4099100,73000,73000,73000,73000,0
20250424,114200,4099100,73000,73000,73000,73000,0
20250424,114100,4099100,73000,73000,73000,73000,0
20250424,114000,4099100,73000,73000,73000,73000,0
20250424,113900,4099100,73000,73000,73000,73000,0
20250424,113800,4099100,73000,73000,73000,73000,0
20250424,113700,4099100,73000,73000,73000,73000,0
20250424,113600,4099100,73000,73000,73000,73000,0
20250424,113500,4099100,73000,73000,73000,73000,0
20250424,113400,4099100,73000,73000,73000,73000,0
20250424,113300,4099100,73000,73000,73000,73000,0
20250424,113200,4099100,73000,73000,73000,73000,0
20250424,113100,4099100,73000,73000,73000,73000,0
20250424,113000,4099100,73000,73000,73000,73000,5
20250424,112900,3734100,73200,73200,73200,73200,0
20250424,112800,3734100,73200,73200,73200,73200,0
20250424,112700,3734100,73200,73200,73200,73200,0
20250424,112600,3734100,73200,73200,73200,73200,0
20250424,112500,3734100,73200,73200,73200,73200,0
20250424,112400,3734100,73200,73200,73200,73200,0
20250424,112300,3734100,73200,73200,73200,73200,0
20250424,112200,3734100,73200,73200,73200,73200,0
20250424,112100,3734100,73200,73200,73200,73200,0
20250424,112000,3734100,73200,73200,73200,73200,0
20250424,111900,3734100,73200,73200,73200,73200,0
20250424,111800,3734100,73200,73200,73200,73200,0
20250424,111700,3734100,73200,73200,73200,73200,0
20250424,111600,3734100,73200,73200,73200,73200,0
20250424,111500,3734100,73200,73200,73200,73200,0
20250424,111400,3734100,73200,73200,73200,73200,0
20250424,111300,3734100,73200,73200,73200,73200,0
20250424,111200,3734100,73200,73200,73200,73200,0
20250424,111100,3734100,73200,73200,73200,73200,0
20250424,111000,3734100,73200,73200,73200,73200,0
20250424,110900,3734100,73200,73200,73200,73200,0
20250424,110800,3734100,73200,73200,73200,73200,0
20250424,110700,3734100,73200,73200,73200,73200,0
20250424,110600,3734100,73200,73200,73200,73200,0
20250424,110500,3734100,73200,73200,73200,73200,0
20250424,110400,3734100,73200,73200,73200,73200,0
20250424,110300,3734100,73200,73200,73300,73200,45
20250424,110200,439700,73200,73200,73200,73200,0
20250424,110100,439700,73200,73200,73200,73200,0
20250424,110000,439700,73200,73200,73200,73200,0
20250424,105900,439700,73200,73200,73200,73200,0
20250424,105800,439700,73200,73200,73200,73200,0
20250424,105700,439700,73200,73200,73200,73200,0
20250424,105600,439700,73200,73200,73200,73200,0
20250424,105500,439700,73200,73200,73200,73200,0
20250424,105400,439700,73200,73200,73200,73200,0
20250424,105300,439700,73200,73200,73200,73200,0
20250424,105200,439700,73200,73200,73200,73200,0
20250424,105100,439700,73200,73200,73200,73200,0
20250424,105000,439700,73200,73200,73200,73200,0
20250424,104900,439700,73200,73200,73200,73200,0
20250424,104800,439700,73200,73200,73200,73200,0
20250424,104700,439700,73200,73200,73200,73200,0
20250424,104600,439700,73200,73200,73200,73200,0
20250424,104500,439700,73200,73200,73200,73200,0
20250424,104400,439700,73200,73200,73200,73200,0
20250424,104300,439700,73200,73200,73200,73200,0
20250424,104200,439700,73200,73200,73200,73200,0
20250424,104100,439700,73200,73200,73200,73200,0
20250424,104000,439700,73200,73200,73200,73200,0
20250424,103900,439700,73200,73200,73200,73200,0
20250424,103800,439700,73200,73200,73200,73200,0
20250424,103700,439700,73200,73200,73200,73200,0
20250424,103600,439700,73200,73200,73200,73200,0
20250424,103500,439700,73200,73200,73200,73200,0
20250424,103400,439700,73200,73200,73200,73200,0
20250424,103300,439700,73200,73200,73200,73200,0
20250424,103200,439700,73200,73200,73200,73200,0
20250424,103100,439700,73200,73200,73200,73200,0
20250424,103000,439700,73200,73200,73200,73200,0
20250424,102900,439700,73200,73200,73200,73200,0
20250424,102800,439700,73200,73200,73200,73200,0
20250424,102700,439700,73200,73200,73200,73200,0
20250424,102600,439700,73200,73200,73200,73200,0
20250424,102500,439700,73200,73200,73200,73200,0
20250424,102400,439700,73200,73200,73200,73200,0
20250424,102300,439700,73200,73200,73200,73200,0
20250424,102200,439700,73200,73200,73200,73200,0
20250424,102100,439700,73200,73200,73200,73200,0
20250424,102000,439700,73200,73200,73200,73200,0
20250424,101900,439700,73200,73200,73200,73200,0
20250424,101800,439700,73200,73200,73200,73200,1
20250424,101700,366500,73300,73300,73300,73300,0
20250424,101600,366500,73300,73300,73300,73300,0
20250424,101500,366500,73300,73300,73300,73300,0
20250424,101400,366500,73300,73300,73300,73300,0
20250424,101300,366500,73300,73300,73300,73300,0
20250424,101200,366500,73300,73300,73300,73300,0
20250424,101100,366500,73300,73300,73300,73300,0
20250424,101000,366500,73300,73300,73300,73300,0
20250424,100900,366500,73300,73300,73300,73300,0
20250424,100800,366500,73300,73300,73300,73300,1
20250424,100700,293200,73300,73300,73300,73300,0
20250424,100600,293200,73300,73300,73300,73300,0
20250424,100500,293200,73300,73300,73300,73300,0
20250424,100400,293200,73300,73300,73300,73300,0
20250424,100300,293200,73300,73300,73300,73300,0
20250424,100200,293200,73300,73300,73300,73300,0
20250424,100100,293200,73300,73300,73300,73300,0
20250424,100000,293200,73300,73300,73300,73300,0
20250424,095900,293200,73300,73300,73300,73300,0
20250424,095800,293200,73300,73300,73300,73300,0
20250424,095700,293200,73300,73300,73300,73300,0
20250424,095600,293200,73300,73300,73300,73300,0
20250424,095500,293200,73300,73300,73300,73300,0
20250424,095400,293200,73300,73300,73300,73300,0
20250424,095300,293200,73300,73300,73300,73300,0
20250424,095200,293200,73300,73300,73300,73300,0
20250424,095100,293200,73300,73300,73300,73300,0
20250424,095000,293200,73300,73300,73300,73300,0
20250424,094900,293200,73300,73300,73300,73300,0
20250424,094800,293200,73300,73300,73300,73300,0
20250424,094700,293200,73300,73300,73300,73300,0
20250424,094600,293200,73300,73300,73300,73300,0
20250424,094500,293200,73300,73300,73300,73300,0
20250424,094400,293200,73300,73300,73300,73300,0
20250424,094300,293200,73300,73300,73300,73300,0
20250424,094200,293200,73300,73300,73300,73300,0
20250424,094100,293200,73300,73300,73300,73300,0
20250424,094000,293200,73300,73300,73300,73300,0
20250424,093900,293200,73300,73300,73300,73300,0
20250424,093800,293200,73300,73300,73300,73300,0
20250424,093700,293200,73300,73300,73300,73300,0
20250424,093600,293200,73300,73300,73300,73300,0
20250424,093500,293200,73300,73300,73300,73300,0
20250424,093400,293200,73300,73300,73300,73300,0
20250424,093300,293200,73300,73300,73300,73300,0
20250424,093200,293200,73300,73300,73300,73300,0
20250424,093100,293200,73300,73300,73300,73300,0
20250424,093000,293200,73300,73300,73300,73300,0
20250424,092900,293200,73300,73300,73300,73300,0
20250424,092800,293200,73300,73300,73300,73300,0
20250424,092700,293200,73300,73300,73300,73300,0
20250424,092600,293200,73300,73300,73300,73300,0
20250424,092500,293200,73300,73300,73300,73300,0
20250424,092400,293200,73300,73300,73300,73300,0
20250424,092300,293200,73300,73300,73300,73300,0
20250424,092200,293200,73300,73300,73300,73300,0
20250424,092100,293200,73300,73300,73300,73300,0
20250424,092000,293200,73300,73300,73300,73300,0
20250424,091900,293200,73300,73300,73300,73300,0
20250424,091800,293200,73300,73300,73300,73300,0
20250424,091700,293200,73300,73300,73300,73300,0
20250424,091600,293200,73300,73300,73300,73300,0
20250424,091500,293200,73300,73300,73300,73300,0
20250424,091400,293200,73300,73300,73300,73300,0
20250424,091300,293200,73300,73300,73300,73300,0
20250424,091200,293200,73300,73300,73300,73300,0
20250424,091100,293200,73300,73300,73300,73300,0
20250424,091000,293200,73300,73300,73300,73300,0
20250424,090900,293200,73300,73300,73300,73300,0
20250424,090800,293200,73300,73300,73300,73300,0
20250424,090700,293200,73300,73300,73300,73300,0
20250424,090600,293200,73300,73300,73300,73300,0
20250424,090500,293200,73300,73300,73300,73300,0
20250424,090400,293200,73300,73300,73300,73300,0
20250424,090300,293200,73300,73300,73300,73300,0
20250424,090200,293200,73300,73300,73300,73300,0
20250424,090100,293200,73300,73300,73300,73300,0
20250424,090000,293200,73300,73300,73300,73300,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181600 9940200 73100 73100 73100 73100 8
3 20250424 181500 9940200 73100 73100 73100 73100 0
4 20250424 181400 9940200 73100 73100 73100 73100 0
5 20250424 181300 9940200 73100 73100 73100 73100 0
6 20250424 181200 9940200 73100 73100 73100 73100 0
7 20250424 181100 9940200 73100 73100 73100 73100 0
8 20250424 181000 9940200 73100 73100 73100 73100 0
9 20250424 180900 9940200 73100 73100 73100 73100 0
10 20250424 180800 9940200 73100 73100 73100 73100 0
11 20250424 180700 9940200 73100 73100 73100 73100 0
12 20250424 180600 9940200 73100 73100 73100 73100 0
13 20250424 180500 9940200 73100 73100 73100 73100 0
14 20250424 180400 9940200 73100 73100 73100 73100 0
15 20250424 180300 9940200 73100 73100 73100 73100 0
16 20250424 180200 9940200 73100 73100 73100 73100 0
17 20250424 180100 9940200 73100 73100 73100 73100 0
18 20250424 180000 9940200 73100 73100 73100 73100 0
19 20250424 175900 9940200 73100 73100 73100 73100 0
20 20250424 175800 9940200 73100 73100 73100 73100 0
21 20250424 175700 9940200 73100 73100 73100 73100 0
22 20250424 175600 9940200 73100 73100 73100 73100 0
23 20250424 175500 9940200 73100 73100 73100 73100 0
24 20250424 175400 9940200 73100 73100 73100 73100 0
25 20250424 175300 9940200 73100 73100 73100 73100 0
26 20250424 175200 9940200 73100 73100 73100 73100 0
27 20250424 175100 9940200 73100 73100 73100 73100 0
28 20250424 175000 9940200 73100 73100 73100 73100 0
29 20250424 174900 9940200 73100 73100 73100 73100 0
30 20250424 174800 9940200 73100 73100 73100 73100 0
31 20250424 174700 9940200 73100 73100 73100 73100 0
32 20250424 174600 9940200 73100 73100 73100 73100 8
33 20250424 174500 9940200 73100 73100 73100 73100 0
34 20250424 174400 9940200 73100 73100 73100 73100 0
35 20250424 174300 9940200 73100 73100 73100 73100 0
36 20250424 174200 9940200 73100 73100 73100 73100 0
37 20250424 174100 9940200 73100 73100 73100 73100 0
38 20250424 174000 9940200 73100 73100 73100 73100 0
39 20250424 173900 9940200 73100 73100 73100 73100 0
40 20250424 173800 9940200 73100 73100 73100 73100 0
41 20250424 173700 9940200 73100 73100 73100 73100 0
42 20250424 173600 9940200 73100 73100 73100 73100 0
43 20250424 173500 9940200 73100 73100 73100 73100 0
44 20250424 173400 9940200 73100 73100 73100 73100 0
45 20250424 173300 9940200 73100 73100 73100 73100 0
46 20250424 173200 9940200 73100 73100 73100 73100 0
47 20250424 173100 9940200 73100 73100 73100 73100 0
48 20250424 173000 9940200 73100 73100 73100 73100 0
49 20250424 172900 9940200 73100 73100 73100 73100 0
50 20250424 172800 9940200 73100 73100 73100 73100 0
51 20250424 172700 9940200 73100 73100 73100 73100 0
52 20250424 172600 9940200 73100 73100 73100 73100 0
53 20250424 172500 9940200 73100 73100 73100 73100 0
54 20250424 172400 9940200 73100 73100 73100 73100 0
55 20250424 172300 9940200 73100 73100 73100 73100 0
56 20250424 172200 9940200 73100 73100 73100 73100 0
57 20250424 172100 9940200 73100 73100 73100 73100 0
58 20250424 172000 9940200 73100 73100 73100 73100 0
59 20250424 171900 9940200 73100 73100 73100 73100 0
60 20250424 171800 9940200 73100 73100 73100 73100 0
61 20250424 171700 9940200 73100 73100 73100 73100 0
62 20250424 171600 9940200 73100 73100 73100 73100 8
63 20250424 171500 9940200 73100 73100 73100 73100 0
64 20250424 171400 9940200 73100 73100 73100 73100 0
65 20250424 171300 9940200 73100 73100 73100 73100 0
66 20250424 171200 9940200 73100 73100 73100 73100 0
67 20250424 171100 9940200 73100 73100 73100 73100 0
68 20250424 171000 9940200 73100 73100 73100 73100 0
69 20250424 170900 9940200 73100 73100 73100 73100 0
70 20250424 170800 9940200 73100 73100 73100 73100 0
71 20250424 170700 9940200 73100 73100 73100 73100 0
72 20250424 170600 9940200 73100 73100 73100 73100 0
73 20250424 170500 9940200 73100 73100 73100 73100 0
74 20250424 170400 9940200 73100 73100 73100 73100 0
75 20250424 170300 9940200 73100 73100 73100 73100 0
76 20250424 170200 9940200 73100 73100 73100 73100 0
77 20250424 170100 9940200 73100 73100 73100 73100 0
78 20250424 170000 9940200 73100 73100 73100 73100 0
79 20250424 165900 9940200 73100 73100 73100 73100 0
80 20250424 165800 9940200 73100 73100 73100 73100 0
81 20250424 165700 9940200 73100 73100 73100 73100 0
82 20250424 165600 9940200 73100 73100 73100 73100 0
83 20250424 165500 9940200 73100 73100 73100 73100 0
84 20250424 165400 9940200 73100 73100 73100 73100 0
85 20250424 165300 9940200 73100 73100 73100 73100 0
86 20250424 165200 9940200 73100 73100 73100 73100 0
87 20250424 165100 9940200 73100 73100 73100 73100 0
88 20250424 165000 9940200 73100 73100 73100 73100 0
89 20250424 164900 9940200 73100 73100 73100 73100 0
90 20250424 164800 9940200 73100 73100 73100 73100 0
91 20250424 164700 9940200 73100 73100 73100 73100 0
92 20250424 164600 9940200 73100 73100 73100 73100 8
93 20250424 164500 9940200 73100 73100 73100 73100 0
94 20250424 164400 9940200 73100 73100 73100 73100 0
95 20250424 164300 9940200 73100 73100 73100 73100 0
96 20250424 164200 9940200 73100 73100 73100 73100 0
97 20250424 164100 9940200 73100 73100 73100 73100 0
98 20250424 164000 9940200 73100 73100 73100 73100 0
99 20250424 163900 9940200 73100 73100 73100 73100 0
100 20250424 163800 9940200 73100 73100 73100 73100 0
101 20250424 163700 9940200 73100 73100 73100 73100 0
102 20250424 163600 9940200 73100 73100 73100 73100 0
103 20250424 163500 9940200 73100 73100 73100 73100 0
104 20250424 163400 9940200 73100 73100 73100 73100 0
105 20250424 163300 9940200 73100 73100 73100 73100 0
106 20250424 163200 9940200 73100 73100 73100 73100 0
107 20250424 163100 9940200 73100 73100 73100 73100 0
108 20250424 163000 9940200 73100 73100 73100 73100 0
109 20250424 162900 9940200 73100 73100 73100 73100 0
110 20250424 162800 9940200 73100 73100 73100 73100 0
111 20250424 162700 9940200 73100 73100 73100 73100 0
112 20250424 162600 9940200 73100 73100 73100 73100 0
113 20250424 162500 9940200 73100 73100 73100 73100 0
114 20250424 162400 9940200 73100 73100 73100 73100 0
115 20250424 162300 9940200 73100 73100 73100 73100 0
116 20250424 162200 9940200 73100 73100 73100 73100 0
117 20250424 162100 9940200 73100 73100 73100 73100 0
118 20250424 162000 9940200 73100 73100 73100 73100 0
119 20250424 161900 9940200 73100 73100 73100 73100 0
120 20250424 161800 9940200 73100 73100 73100 73100 0
121 20250424 161700 9940200 73100 73100 73100 73100 0
122 20250424 161600 9940200 73100 73100 73100 73100 8
123 20250424 161500 9940200 73100 73100 73100 73100 0
124 20250424 161400 9940200 73100 73100 73100 73100 0
125 20250424 161300 9940200 73100 73100 73100 73100 0
126 20250424 161200 9940200 73100 73100 73100 73100 0
127 20250424 161100 9940200 73100 73100 73100 73100 0
128 20250424 161000 9940200 73100 73100 73100 73100 0
129 20250424 160900 9940200 73100 73100 73100 73100 0
130 20250424 160800 9940200 73100 73100 73100 73100 0
131 20250424 160700 9940200 73100 73100 73100 73100 0
132 20250424 160600 9940200 73100 73100 73100 73100 0
133 20250424 160500 9940200 73100 73100 73100 73100 0
134 20250424 160400 9940200 73100 73100 73100 73100 0
135 20250424 160300 9940200 73100 73100 73100 73100 0
136 20250424 160200 9940200 73100 73100 73100 73100 0
137 20250424 160100 9940200 73100 73100 73100 73100 0
138 20250424 160000 9940200 73100 73100 73100 73100 0
139 20250424 155900 9940200 73100 73100 73100 73100 0
140 20250424 155800 9940200 73100 73100 73100 73100 0
141 20250424 155700 9940200 73100 73100 73100 73100 0
142 20250424 155600 9940200 73100 73100 73100 73100 0
143 20250424 155500 9940200 73100 73100 73100 73100 0
144 20250424 155400 9940200 73100 73100 73100 73100 0
145 20250424 155300 9940200 73100 73100 73100 73100 0
146 20250424 155200 9940200 73100 73100 73100 73100 0
147 20250424 155100 9940200 73100 73100 73100 73100 0
148 20250424 155000 9940200 73100 73100 73100 73100 0
149 20250424 154900 9940200 73100 73100 73100 73100 0
150 20250424 154800 9940200 73100 73100 73100 73100 0
151 20250424 154700 9940200 73100 73100 73100 73100 0
152 20250424 154600 9940200 73100 73100 73100 73100 8
153 20250424 154500 9940200 73100 73100 73100 73100 0
154 20250424 154400 9940200 73100 73100 73100 73100 0
155 20250424 154300 9940200 73100 73100 73100 73100 0
156 20250424 154200 9940200 73100 73100 73100 73100 0
157 20250424 154100 9940200 73100 73100 73100 73100 0
158 20250424 154000 9940200 73100 73100 73100 73100 0
159 20250424 153900 9940200 73100 73100 73100 73100 0
160 20250424 153800 9940200 73100 73100 73100 73100 0
161 20250424 153700 9940200 73100 73100 73100 73100 0
162 20250424 153600 9940200 73100 73100 73100 73100 0
163 20250424 153500 9940200 73100 73100 73100 73100 0
164 20250424 153400 9940200 73100 73100 73100 73100 0
165 20250424 153300 9940200 73100 73100 73100 73100 0
166 20250424 153200 9940200 73100 73100 73100 73100 0
167 20250424 153100 9940200 73100 73100 73100 73100 0
168 20250424 153000 9940200 73100 73100 73100 73100 8
169 20250424 152900 9355400 73200 73200 73200 73200 0
170 20250424 152800 9355400 73200 73200 73200 73200 0
171 20250424 152700 9355400 73200 73200 73200 73200 0
172 20250424 152600 9355400 73200 73200 73200 73200 0
173 20250424 152500 9355400 73200 73200 73200 73200 0
174 20250424 152400 9355400 73200 73200 73200 73200 0
175 20250424 152300 9355400 73200 73200 73200 73200 0
176 20250424 152200 9355400 73200 73200 73200 73200 0
177 20250424 152100 9355400 73200 73200 73200 73200 0
178 20250424 152000 9355400 73200 73200 73200 73200 0
179 20250424 151900 9355400 73200 73100 73200 73100 9
180 20250424 151800 8697000 72900 72900 72900 72900 0
181 20250424 151700 8697000 72900 72900 72900 72900 0
182 20250424 151600 8697000 72900 72900 72900 72900 0
183 20250424 151500 8697000 72900 72900 72900 72900 0
184 20250424 151400 8697000 72900 72900 72900 72900 0
185 20250424 151300 8697000 72900 72900 72900 72900 0
186 20250424 151200 8697000 72900 72900 72900 72900 0
187 20250424 151100 8697000 72900 72900 72900 72900 1
188 20250424 151000 8624100 73000 73000 73000 73000 0
189 20250424 150900 8624100 73000 73000 73000 73000 0
190 20250424 150800 8624100 73000 73000 73000 73000 0
191 20250424 150700 8624100 73000 73000 73000 73000 0
192 20250424 150600 8624100 73000 73000 73000 73000 0
193 20250424 150500 8624100 73000 73000 73000 73000 0
194 20250424 150400 8624100 73000 73000 73000 73000 0
195 20250424 150300 8624100 73000 73000 73000 73000 0
196 20250424 150200 8624100 73000 73000 73000 73000 0
197 20250424 150100 8624100 73000 73000 73000 73000 0
198 20250424 150000 8624100 73000 73000 73000 73000 0
199 20250424 145900 8624100 73000 73000 73000 73000 0
200 20250424 145800 8624100 73000 73000 73000 73000 0
201 20250424 145700 8624100 73000 73000 73000 73000 0
202 20250424 145600 8624100 73000 73000 73000 73000 0
203 20250424 145500 8624100 73000 73000 73000 73000 0
204 20250424 145400 8624100 73000 73000 73000 73000 0
205 20250424 145300 8624100 73000 73000 73000 73000 0
206 20250424 145200 8624100 73000 73000 73000 73000 0
207 20250424 145100 8624100 73000 73000 73000 73000 0
208 20250424 145000 8624100 73000 73000 73000 73000 0
209 20250424 144900 8624100 73000 73000 73000 73000 0
210 20250424 144800 8624100 73000 73000 73000 73000 0
211 20250424 144700 8624100 73000 73000 73000 73000 0
212 20250424 144600 8624100 73000 73000 73000 73000 0
213 20250424 144500 8624100 73000 73000 73000 73000 0
214 20250424 144400 8624100 73000 73000 73000 73000 0
215 20250424 144300 8624100 73000 73000 73000 73000 0
216 20250424 144200 8624100 73000 73000 73000 73000 5
217 20250424 144100 8259100 73000 73000 73000 73000 0
218 20250424 144000 8259100 73000 73000 73000 73000 0
219 20250424 143900 8259100 73000 73000 73000 73000 0
220 20250424 143800 8259100 73000 73000 73000 73000 0
221 20250424 143700 8259100 73000 73000 73000 73000 0
222 20250424 143600 8259100 73000 73000 73000 73000 0
223 20250424 143500 8259100 73000 73000 73000 73000 0
224 20250424 143400 8259100 73000 73000 73000 73000 0
225 20250424 143300 8259100 73000 73000 73000 73000 0
226 20250424 143200 8259100 73000 73000 73000 73000 0
227 20250424 143100 8259100 73000 73000 73000 73000 0
228 20250424 143000 8259100 73000 73000 73000 73000 0
229 20250424 142900 8259100 73000 73000 73000 73000 0
230 20250424 142800 8259100 73000 73000 73000 73000 0
231 20250424 142700 8259100 73000 73000 73000 73000 0
232 20250424 142600 8259100 73000 73000 73000 73000 0
233 20250424 142500 8259100 73000 73000 73000 73000 0
234 20250424 142400 8259100 73000 73000 73000 73000 0
235 20250424 142300 8259100 73000 73000 73000 73000 0
236 20250424 142200 8259100 73000 73000 73000 73000 0
237 20250424 142100 8259100 73000 73000 73000 73000 0
238 20250424 142000 8259100 73000 73000 73000 73000 0
239 20250424 141900 8259100 73000 73000 73000 73000 0
240 20250424 141800 8259100 73000 73000 73000 73000 0
241 20250424 141700 8259100 73000 73000 73000 73000 0
242 20250424 141600 8259100 73000 73000 73000 73000 0
243 20250424 141500 8259100 73000 73000 73000 73000 0
244 20250424 141400 8259100 73000 73000 73000 73000 0
245 20250424 141300 8259100 73000 73000 73000 73000 0
246 20250424 141200 8259100 73000 73000 73000 73000 0
247 20250424 141100 8259100 73000 73000 73000 73000 0
248 20250424 141000 8259100 73000 73000 73000 73000 0
249 20250424 140900 8259100 73000 73000 73000 73000 0
250 20250424 140800 8259100 73000 73000 73000 73000 0
251 20250424 140700 8259100 73000 73000 73000 73000 0
252 20250424 140600 8259100 73000 73000 73000 73000 0
253 20250424 140500 8259100 73000 73000 73000 73000 0
254 20250424 140400 8259100 73000 73000 73000 73000 0
255 20250424 140300 8259100 73000 73000 73000 73000 0
256 20250424 140200 8259100 73000 73000 73000 73000 0
257 20250424 140100 8259100 73000 73000 73000 73000 0
258 20250424 140000 8259100 73000 73000 73000 73000 1
259 20250424 135900 8186100 73300 73300 73300 73300 0
260 20250424 135800 8186100 73300 73300 73300 73300 0
261 20250424 135700 8186100 73300 73300 73300 73300 0
262 20250424 135600 8186100 73300 73300 73300 73300 0
263 20250424 135500 8186100 73300 73300 73300 73300 0
264 20250424 135400 8186100 73300 73300 73300 73300 0
265 20250424 135300 8186100 73300 73200 73300 73200 3
266 20250424 135200 7966300 73000 73000 73000 73000 24
267 20250424 135100 6214300 73000 73000 73000 73000 0
268 20250424 135000 6214300 73000 73000 73000 73000 0
269 20250424 134900 6214300 73000 73000 73000 73000 0
270 20250424 134800 6214300 73000 73000 73000 73000 1
271 20250424 134700 6141300 73000 73000 73000 73000 0
272 20250424 134600 6141300 73000 73000 73000 73000 0
273 20250424 134500 6141300 73000 73000 73000 73000 0
274 20250424 134400 6141300 73000 73000 73000 73000 0
275 20250424 134300 6141300 73000 73000 73000 73000 0
276 20250424 134200 6141300 73000 73000 73000 73000 0
277 20250424 134100 6141300 73000 73000 73000 73000 0
278 20250424 134000 6141300 73000 73000 73000 73000 0
279 20250424 133900 6141300 73000 73000 73000 73000 0
280 20250424 133800 6141300 73000 73000 73000 73000 0
281 20250424 133700 6141300 73000 73000 73000 73000 0
282 20250424 133600 6141300 73000 73000 73000 73000 0
283 20250424 133500 6141300 73000 73000 73000 73000 0
284 20250424 133400 6141300 73000 73000 73000 73000 0
285 20250424 133300 6141300 73000 73000 73000 73000 0
286 20250424 133200 6141300 73000 73000 73000 73000 0
287 20250424 133100 6141300 73000 73000 73000 73000 0
288 20250424 133000 6141300 73000 73000 73000 73000 0
289 20250424 132900 6141300 73000 73000 73000 73000 2
290 20250424 132800 5995300 73000 73000 73000 73000 0
291 20250424 132700 5995300 73000 73000 73000 73000 0
292 20250424 132600 5995300 73000 73000 73000 73000 0
293 20250424 132500 5995300 73000 73000 73000 73000 0
294 20250424 132400 5995300 73000 73000 73000 73000 0
295 20250424 132300 5995300 73000 73000 73000 73000 0
296 20250424 132200 5995300 73000 73000 73000 73000 0
297 20250424 132100 5995300 73000 73000 73000 73000 0
298 20250424 132000 5995300 73000 73000 73000 73000 0
299 20250424 131900 5995300 73000 73000 73000 73000 0
300 20250424 131800 5995300 73000 73000 73000 73000 0
301 20250424 131700 5995300 73000 73000 73000 73000 0
302 20250424 131600 5995300 73000 73000 73000 73000 0
303 20250424 131500 5995300 73000 73000 73000 73000 0
304 20250424 131400 5995300 73000 73000 73000 73000 0
305 20250424 131300 5995300 73000 73000 73000 73000 0
306 20250424 131200 5995300 73000 73000 73000 73000 0
307 20250424 131100 5995300 73000 73000 73000 73000 0
308 20250424 131000 5995300 73000 73000 73000 73000 0
309 20250424 130900 5995300 73000 73000 73000 73000 0
310 20250424 130800 5995300 73000 73000 73000 73000 0
311 20250424 130700 5995300 73000 73000 73000 73000 0
312 20250424 130600 5995300 73000 73000 73000 73000 0
313 20250424 130500 5995300 73000 73000 73000 73000 0
314 20250424 130400 5995300 73000 73000 73000 73000 0
315 20250424 130300 5995300 73000 73000 73000 73000 0
316 20250424 130200 5995300 73000 73000 73000 73000 0
317 20250424 130100 5995300 73000 73000 73000 73000 0
318 20250424 130000 5995300 73000 73000 73000 73000 0
319 20250424 125900 5995300 73000 73000 73000 73000 0
320 20250424 125800 5995300 73000 73000 73000 73000 0
321 20250424 125700 5995300 73000 73000 73000 73000 0
322 20250424 125600 5995300 73000 73000 73000 73000 0
323 20250424 125500 5995300 73000 73000 73000 73000 0
324 20250424 125400 5995300 73000 73000 73000 73000 0
325 20250424 125300 5995300 73000 73000 73000 73000 1
326 20250424 125200 5922300 73000 73000 73000 73000 0
327 20250424 125100 5922300 73000 73000 73000 73000 0
328 20250424 125000 5922300 73000 73000 73000 73000 0
329 20250424 124900 5922300 73000 73000 73000 73000 0
330 20250424 124800 5922300 73000 73000 73000 73000 0
331 20250424 124700 5922300 73000 73000 73000 73000 0
332 20250424 124600 5922300 73000 73000 73000 73000 0
333 20250424 124500 5922300 73000 73000 73000 73000 0
334 20250424 124400 5922300 73000 73000 73000 73000 0
335 20250424 124300 5922300 73000 73000 73000 73000 0
336 20250424 124200 5922300 73000 73000 73000 73000 7
337 20250424 124100 5411300 72900 72900 72900 72900 0
338 20250424 124000 5411300 72900 72900 72900 72900 0
339 20250424 123900 5411300 72900 72900 72900 72900 2
340 20250424 123800 5265500 72900 72900 72900 72900 0
341 20250424 123700 5265500 72900 72900 72900 72900 0
342 20250424 123600 5265500 72900 72900 72900 72900 0
343 20250424 123500 5265500 72900 72900 72900 72900 0
344 20250424 123400 5265500 72900 72900 72900 72900 0
345 20250424 123300 5265500 72900 72900 72900 72900 0
346 20250424 123200 5265500 72900 72900 72900 72900 0
347 20250424 123100 5265500 72900 72900 72900 72900 0
348 20250424 123000 5265500 72900 72900 72900 72900 0
349 20250424 122900 5265500 72900 72900 72900 72900 0
350 20250424 122800 5265500 72900 72900 72900 72900 6
351 20250424 122700 4828100 72900 72900 72900 72900 0
352 20250424 122600 4828100 72900 72900 72900 72900 0
353 20250424 122500 4828100 72900 72900 72900 72900 0
354 20250424 122400 4828100 72900 72900 72900 72900 0
355 20250424 122300 4828100 72900 72900 72900 72900 0
356 20250424 122200 4828100 72900 72900 72900 72900 0
357 20250424 122100 4828100 72900 72900 72900 72900 0
358 20250424 122000 4828100 72900 72900 72900 72900 0
359 20250424 121900 4828100 72900 72900 72900 72900 10
360 20250424 121800 4099100 73000 73000 73000 73000 0
361 20250424 121700 4099100 73000 73000 73000 73000 0
362 20250424 121600 4099100 73000 73000 73000 73000 0
363 20250424 121500 4099100 73000 73000 73000 73000 0
364 20250424 121400 4099100 73000 73000 73000 73000 0
365 20250424 121300 4099100 73000 73000 73000 73000 0
366 20250424 121200 4099100 73000 73000 73000 73000 0
367 20250424 121100 4099100 73000 73000 73000 73000 0
368 20250424 121000 4099100 73000 73000 73000 73000 0
369 20250424 120900 4099100 73000 73000 73000 73000 0
370 20250424 120800 4099100 73000 73000 73000 73000 0
371 20250424 120700 4099100 73000 73000 73000 73000 0
372 20250424 120600 4099100 73000 73000 73000 73000 0
373 20250424 120500 4099100 73000 73000 73000 73000 0
374 20250424 120400 4099100 73000 73000 73000 73000 0
375 20250424 120300 4099100 73000 73000 73000 73000 0
376 20250424 120200 4099100 73000 73000 73000 73000 0
377 20250424 120100 4099100 73000 73000 73000 73000 0
378 20250424 120000 4099100 73000 73000 73000 73000 0
379 20250424 115900 4099100 73000 73000 73000 73000 0
380 20250424 115800 4099100 73000 73000 73000 73000 0
381 20250424 115700 4099100 73000 73000 73000 73000 0
382 20250424 115600 4099100 73000 73000 73000 73000 0
383 20250424 115500 4099100 73000 73000 73000 73000 0
384 20250424 115400 4099100 73000 73000 73000 73000 0
385 20250424 115300 4099100 73000 73000 73000 73000 0
386 20250424 115200 4099100 73000 73000 73000 73000 0
387 20250424 115100 4099100 73000 73000 73000 73000 0
388 20250424 115000 4099100 73000 73000 73000 73000 0
389 20250424 114900 4099100 73000 73000 73000 73000 0
390 20250424 114800 4099100 73000 73000 73000 73000 0
391 20250424 114700 4099100 73000 73000 73000 73000 0
392 20250424 114600 4099100 73000 73000 73000 73000 0
393 20250424 114500 4099100 73000 73000 73000 73000 0
394 20250424 114400 4099100 73000 73000 73000 73000 0
395 20250424 114300 4099100 73000 73000 73000 73000 0
396 20250424 114200 4099100 73000 73000 73000 73000 0
397 20250424 114100 4099100 73000 73000 73000 73000 0
398 20250424 114000 4099100 73000 73000 73000 73000 0
399 20250424 113900 4099100 73000 73000 73000 73000 0
400 20250424 113800 4099100 73000 73000 73000 73000 0
401 20250424 113700 4099100 73000 73000 73000 73000 0
402 20250424 113600 4099100 73000 73000 73000 73000 0
403 20250424 113500 4099100 73000 73000 73000 73000 0
404 20250424 113400 4099100 73000 73000 73000 73000 0
405 20250424 113300 4099100 73000 73000 73000 73000 0
406 20250424 113200 4099100 73000 73000 73000 73000 0
407 20250424 113100 4099100 73000 73000 73000 73000 0
408 20250424 113000 4099100 73000 73000 73000 73000 5
409 20250424 112900 3734100 73200 73200 73200 73200 0
410 20250424 112800 3734100 73200 73200 73200 73200 0
411 20250424 112700 3734100 73200 73200 73200 73200 0
412 20250424 112600 3734100 73200 73200 73200 73200 0
413 20250424 112500 3734100 73200 73200 73200 73200 0
414 20250424 112400 3734100 73200 73200 73200 73200 0
415 20250424 112300 3734100 73200 73200 73200 73200 0
416 20250424 112200 3734100 73200 73200 73200 73200 0
417 20250424 112100 3734100 73200 73200 73200 73200 0
418 20250424 112000 3734100 73200 73200 73200 73200 0
419 20250424 111900 3734100 73200 73200 73200 73200 0
420 20250424 111800 3734100 73200 73200 73200 73200 0
421 20250424 111700 3734100 73200 73200 73200 73200 0
422 20250424 111600 3734100 73200 73200 73200 73200 0
423 20250424 111500 3734100 73200 73200 73200 73200 0
424 20250424 111400 3734100 73200 73200 73200 73200 0
425 20250424 111300 3734100 73200 73200 73200 73200 0
426 20250424 111200 3734100 73200 73200 73200 73200 0
427 20250424 111100 3734100 73200 73200 73200 73200 0
428 20250424 111000 3734100 73200 73200 73200 73200 0
429 20250424 110900 3734100 73200 73200 73200 73200 0
430 20250424 110800 3734100 73200 73200 73200 73200 0
431 20250424 110700 3734100 73200 73200 73200 73200 0
432 20250424 110600 3734100 73200 73200 73200 73200 0
433 20250424 110500 3734100 73200 73200 73200 73200 0
434 20250424 110400 3734100 73200 73200 73200 73200 0
435 20250424 110300 3734100 73200 73200 73300 73200 45
436 20250424 110200 439700 73200 73200 73200 73200 0
437 20250424 110100 439700 73200 73200 73200 73200 0
438 20250424 110000 439700 73200 73200 73200 73200 0
439 20250424 105900 439700 73200 73200 73200 73200 0
440 20250424 105800 439700 73200 73200 73200 73200 0
441 20250424 105700 439700 73200 73200 73200 73200 0
442 20250424 105600 439700 73200 73200 73200 73200 0
443 20250424 105500 439700 73200 73200 73200 73200 0
444 20250424 105400 439700 73200 73200 73200 73200 0
445 20250424 105300 439700 73200 73200 73200 73200 0
446 20250424 105200 439700 73200 73200 73200 73200 0
447 20250424 105100 439700 73200 73200 73200 73200 0
448 20250424 105000 439700 73200 73200 73200 73200 0
449 20250424 104900 439700 73200 73200 73200 73200 0
450 20250424 104800 439700 73200 73200 73200 73200 0
451 20250424 104700 439700 73200 73200 73200 73200 0
452 20250424 104600 439700 73200 73200 73200 73200 0
453 20250424 104500 439700 73200 73200 73200 73200 0
454 20250424 104400 439700 73200 73200 73200 73200 0
455 20250424 104300 439700 73200 73200 73200 73200 0
456 20250424 104200 439700 73200 73200 73200 73200 0
457 20250424 104100 439700 73200 73200 73200 73200 0
458 20250424 104000 439700 73200 73200 73200 73200 0
459 20250424 103900 439700 73200 73200 73200 73200 0
460 20250424 103800 439700 73200 73200 73200 73200 0
461 20250424 103700 439700 73200 73200 73200 73200 0
462 20250424 103600 439700 73200 73200 73200 73200 0
463 20250424 103500 439700 73200 73200 73200 73200 0
464 20250424 103400 439700 73200 73200 73200 73200 0
465 20250424 103300 439700 73200 73200 73200 73200 0
466 20250424 103200 439700 73200 73200 73200 73200 0
467 20250424 103100 439700 73200 73200 73200 73200 0
468 20250424 103000 439700 73200 73200 73200 73200 0
469 20250424 102900 439700 73200 73200 73200 73200 0
470 20250424 102800 439700 73200 73200 73200 73200 0
471 20250424 102700 439700 73200 73200 73200 73200 0
472 20250424 102600 439700 73200 73200 73200 73200 0
473 20250424 102500 439700 73200 73200 73200 73200 0
474 20250424 102400 439700 73200 73200 73200 73200 0
475 20250424 102300 439700 73200 73200 73200 73200 0
476 20250424 102200 439700 73200 73200 73200 73200 0
477 20250424 102100 439700 73200 73200 73200 73200 0
478 20250424 102000 439700 73200 73200 73200 73200 0
479 20250424 101900 439700 73200 73200 73200 73200 0
480 20250424 101800 439700 73200 73200 73200 73200 1
481 20250424 101700 366500 73300 73300 73300 73300 0
482 20250424 101600 366500 73300 73300 73300 73300 0
483 20250424 101500 366500 73300 73300 73300 73300 0
484 20250424 101400 366500 73300 73300 73300 73300 0
485 20250424 101300 366500 73300 73300 73300 73300 0
486 20250424 101200 366500 73300 73300 73300 73300 0
487 20250424 101100 366500 73300 73300 73300 73300 0
488 20250424 101000 366500 73300 73300 73300 73300 0
489 20250424 100900 366500 73300 73300 73300 73300 0
490 20250424 100800 366500 73300 73300 73300 73300 1
491 20250424 100700 293200 73300 73300 73300 73300 0
492 20250424 100600 293200 73300 73300 73300 73300 0
493 20250424 100500 293200 73300 73300 73300 73300 0
494 20250424 100400 293200 73300 73300 73300 73300 0
495 20250424 100300 293200 73300 73300 73300 73300 0
496 20250424 100200 293200 73300 73300 73300 73300 0
497 20250424 100100 293200 73300 73300 73300 73300 0
498 20250424 100000 293200 73300 73300 73300 73300 0
499 20250424 095900 293200 73300 73300 73300 73300 0
500 20250424 095800 293200 73300 73300 73300 73300 0
501 20250424 095700 293200 73300 73300 73300 73300 0
502 20250424 095600 293200 73300 73300 73300 73300 0
503 20250424 095500 293200 73300 73300 73300 73300 0
504 20250424 095400 293200 73300 73300 73300 73300 0
505 20250424 095300 293200 73300 73300 73300 73300 0
506 20250424 095200 293200 73300 73300 73300 73300 0
507 20250424 095100 293200 73300 73300 73300 73300 0
508 20250424 095000 293200 73300 73300 73300 73300 0
509 20250424 094900 293200 73300 73300 73300 73300 0
510 20250424 094800 293200 73300 73300 73300 73300 0
511 20250424 094700 293200 73300 73300 73300 73300 0
512 20250424 094600 293200 73300 73300 73300 73300 0
513 20250424 094500 293200 73300 73300 73300 73300 0
514 20250424 094400 293200 73300 73300 73300 73300 0
515 20250424 094300 293200 73300 73300 73300 73300 0
516 20250424 094200 293200 73300 73300 73300 73300 0
517 20250424 094100 293200 73300 73300 73300 73300 0
518 20250424 094000 293200 73300 73300 73300 73300 0
519 20250424 093900 293200 73300 73300 73300 73300 0
520 20250424 093800 293200 73300 73300 73300 73300 0
521 20250424 093700 293200 73300 73300 73300 73300 0
522 20250424 093600 293200 73300 73300 73300 73300 0
523 20250424 093500 293200 73300 73300 73300 73300 0
524 20250424 093400 293200 73300 73300 73300 73300 0
525 20250424 093300 293200 73300 73300 73300 73300 0
526 20250424 093200 293200 73300 73300 73300 73300 0
527 20250424 093100 293200 73300 73300 73300 73300 0
528 20250424 093000 293200 73300 73300 73300 73300 0
529 20250424 092900 293200 73300 73300 73300 73300 0
530 20250424 092800 293200 73300 73300 73300 73300 0
531 20250424 092700 293200 73300 73300 73300 73300 0
532 20250424 092600 293200 73300 73300 73300 73300 0
533 20250424 092500 293200 73300 73300 73300 73300 0
534 20250424 092400 293200 73300 73300 73300 73300 0
535 20250424 092300 293200 73300 73300 73300 73300 0
536 20250424 092200 293200 73300 73300 73300 73300 0
537 20250424 092100 293200 73300 73300 73300 73300 0
538 20250424 092000 293200 73300 73300 73300 73300 0
539 20250424 091900 293200 73300 73300 73300 73300 0
540 20250424 091800 293200 73300 73300 73300 73300 0
541 20250424 091700 293200 73300 73300 73300 73300 0
542 20250424 091600 293200 73300 73300 73300 73300 0
543 20250424 091500 293200 73300 73300 73300 73300 0
544 20250424 091400 293200 73300 73300 73300 73300 0
545 20250424 091300 293200 73300 73300 73300 73300 0
546 20250424 091200 293200 73300 73300 73300 73300 0
547 20250424 091100 293200 73300 73300 73300 73300 0
548 20250424 091000 293200 73300 73300 73300 73300 0
549 20250424 090900 293200 73300 73300 73300 73300 0
550 20250424 090800 293200 73300 73300 73300 73300 0
551 20250424 090700 293200 73300 73300 73300 73300 0
552 20250424 090600 293200 73300 73300 73300 73300 0
553 20250424 090500 293200 73300 73300 73300 73300 0
554 20250424 090400 293200 73300 73300 73300 73300 0
555 20250424 090300 293200 73300 73300 73300 73300 0
556 20250424 090200 293200 73300 73300 73300 73300 0
557 20250424 090100 293200 73300 73300 73300 73300 0
558 20250424 090000 293200 73300 73300 73300 73300 4