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

559
000850/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181700,41992350,29000,29000,29000,29000,16
20250424,181600,41992350,29000,29000,29000,29000,0
20250424,181500,41992350,29000,29000,29000,29000,0
20250424,181400,41992350,29000,29000,29000,29000,0
20250424,181300,41992350,29000,29000,29000,29000,0
20250424,181200,41992350,29000,29000,29000,29000,0
20250424,181100,41992350,29000,29000,29000,29000,0
20250424,181000,41992350,29000,29000,29000,29000,0
20250424,180900,41992350,29000,29000,29000,29000,0
20250424,180800,41992350,29000,29000,29000,29000,0
20250424,180700,41992350,29000,29000,29000,29000,0
20250424,180600,41992350,29000,29000,29000,29000,0
20250424,180500,41992350,29000,29000,29000,29000,0
20250424,180400,41992350,29000,29000,29000,29000,0
20250424,180300,41992350,29000,29000,29000,29000,0
20250424,180200,41992350,29000,29000,29000,29000,0
20250424,180100,41992350,29000,29000,29000,29000,0
20250424,180000,41992350,29000,29000,29000,29000,0
20250424,175900,41992350,29000,29000,29000,29000,0
20250424,175800,41992350,29000,29000,29000,29000,0
20250424,175700,41992350,29000,29000,29000,29000,0
20250424,175600,41992350,29000,29000,29000,29000,0
20250424,175500,41992350,29000,29000,29000,29000,0
20250424,175400,41992350,29000,29000,29000,29000,0
20250424,175300,41992350,29000,29000,29000,29000,0
20250424,175200,41992350,29000,29000,29000,29000,0
20250424,175100,41992350,29000,29000,29000,29000,0
20250424,175000,41992350,29000,29000,29000,29000,0
20250424,174900,41992350,29000,29000,29000,29000,0
20250424,174800,41992350,29000,29000,29000,29000,0
20250424,174700,41992350,29000,29000,29000,29000,16
20250424,174600,41992350,29000,29000,29000,29000,0
20250424,174500,41992350,29000,29000,29000,29000,0
20250424,174400,41992350,29000,29000,29000,29000,0
20250424,174300,41992350,29000,29000,29000,29000,0
20250424,174200,41992350,29000,29000,29000,29000,0
20250424,174100,41992350,29000,29000,29000,29000,0
20250424,174000,41992350,29000,29000,29000,29000,0
20250424,173900,41992350,29000,29000,29000,29000,0
20250424,173800,41992350,29000,29000,29000,29000,0
20250424,173700,41992350,29000,29000,29000,29000,0
20250424,173600,41992350,29000,29000,29000,29000,0
20250424,173500,41992350,29000,29000,29000,29000,0
20250424,173400,41992350,29000,29000,29000,29000,0
20250424,173300,41992350,29000,29000,29000,29000,0
20250424,173200,41992350,29000,29000,29000,29000,0
20250424,173100,41992350,29000,29000,29000,29000,0
20250424,173000,41992350,29000,29000,29000,29000,0
20250424,172900,41992350,29000,29000,29000,29000,0
20250424,172800,41992350,29000,29000,29000,29000,0
20250424,172700,41992350,29000,29000,29000,29000,0
20250424,172600,41992350,29000,29000,29000,29000,0
20250424,172500,41992350,29000,29000,29000,29000,0
20250424,172400,41992350,29000,29000,29000,29000,0
20250424,172300,41992350,29000,29000,29000,29000,0
20250424,172200,41992350,29000,29000,29000,29000,0
20250424,172100,41992350,29000,29000,29000,29000,0
20250424,172000,41992350,29000,29000,29000,29000,0
20250424,171900,41992350,29000,29000,29000,29000,0
20250424,171800,41992350,29000,29000,29000,29000,0
20250424,171700,41992350,29000,29000,29000,29000,16
20250424,171600,41992350,29000,29000,29000,29000,0
20250424,171500,41992350,29000,29000,29000,29000,0
20250424,171400,41992350,29000,29000,29000,29000,0
20250424,171300,41992350,29000,29000,29000,29000,0
20250424,171200,41992350,29000,29000,29000,29000,0
20250424,171100,41992350,29000,29000,29000,29000,0
20250424,171000,41992350,29000,29000,29000,29000,0
20250424,170900,41992350,29000,29000,29000,29000,0
20250424,170800,41992350,29000,29000,29000,29000,0
20250424,170700,41992350,29000,29000,29000,29000,0
20250424,170600,41992350,29000,29000,29000,29000,0
20250424,170500,41992350,29000,29000,29000,29000,0
20250424,170400,41992350,29000,29000,29000,29000,0
20250424,170300,41992350,29000,29000,29000,29000,0
20250424,170200,41992350,29000,29000,29000,29000,0
20250424,170100,41992350,29000,29000,29000,29000,0
20250424,170000,41992350,29000,29000,29000,29000,0
20250424,165900,41992350,29000,29000,29000,29000,0
20250424,165800,41992350,29000,29000,29000,29000,0
20250424,165700,41992350,29000,29000,29000,29000,0
20250424,165600,41992350,29000,29000,29000,29000,0
20250424,165500,41992350,29000,29000,29000,29000,0
20250424,165400,41992350,29000,29000,29000,29000,0
20250424,165300,41992350,29000,29000,29000,29000,0
20250424,165200,41992350,29000,29000,29000,29000,0
20250424,165100,41992350,29000,29000,29000,29000,0
20250424,165000,41992350,29000,29000,29000,29000,0
20250424,164900,41992350,29000,29000,29000,29000,0
20250424,164800,41992350,29000,29000,29000,29000,0
20250424,164700,41992350,29000,29000,29000,29000,16
20250424,164600,41992350,29000,29000,29000,29000,0
20250424,164500,41992350,29000,29000,29000,29000,0
20250424,164400,41992350,29000,29000,29000,29000,0
20250424,164300,41992350,29000,29000,29000,29000,0
20250424,164200,41992350,29000,29000,29000,29000,0
20250424,164100,41992350,29000,29000,29000,29000,0
20250424,164000,41992350,29000,29000,29000,29000,0
20250424,163900,41992350,29000,29000,29000,29000,0
20250424,163800,41992350,29000,29000,29000,29000,0
20250424,163700,41992350,29000,29000,29000,29000,0
20250424,163600,41992350,29000,29000,29000,29000,0
20250424,163500,41992350,29000,29000,29000,29000,0
20250424,163400,41992350,29000,29000,29000,29000,0
20250424,163300,41992350,29000,29000,29000,29000,0
20250424,163200,41992350,29000,29000,29000,29000,0
20250424,163100,41992350,29000,29000,29000,29000,0
20250424,163000,41992350,29000,29000,29000,29000,0
20250424,162900,41992350,29000,29000,29000,29000,0
20250424,162800,41992350,29000,29000,29000,29000,0
20250424,162700,41992350,29000,29000,29000,29000,0
20250424,162600,41992350,29000,29000,29000,29000,0
20250424,162500,41992350,29000,29000,29000,29000,0
20250424,162400,41992350,29000,29000,29000,29000,0
20250424,162300,41992350,29000,29000,29000,29000,0
20250424,162200,41992350,29000,29000,29000,29000,0
20250424,162100,41992350,29000,29000,29000,29000,0
20250424,162000,41992350,29000,29000,29000,29000,0
20250424,161900,41992350,29000,29000,29000,29000,0
20250424,161800,41992350,29000,29000,29000,29000,0
20250424,161700,41992350,29000,29000,29000,29000,16
20250424,161600,41992350,29000,29000,29000,29000,0
20250424,161500,41992350,29000,29000,29000,29000,0
20250424,161400,41992350,29000,29000,29000,29000,0
20250424,161300,41992350,29000,29000,29000,29000,0
20250424,161200,41992350,29000,29000,29000,29000,0
20250424,161100,41992350,29000,29000,29000,29000,0
20250424,161000,41992350,29000,29000,29000,29000,0
20250424,160900,41992350,29000,29000,29000,29000,0
20250424,160800,41992350,29000,29000,29000,29000,0
20250424,160700,41992350,29000,29000,29000,29000,0
20250424,160600,41992350,29000,29000,29000,29000,0
20250424,160500,41992350,29000,29000,29000,29000,0
20250424,160400,41992350,29000,29000,29000,29000,0
20250424,160300,41992350,29000,29000,29000,29000,0
20250424,160200,41992350,29000,29000,29000,29000,0
20250424,160100,41992350,29000,29000,29000,29000,0
20250424,160000,41992350,29000,29000,29000,29000,0
20250424,155900,41992350,29000,29000,29000,29000,0
20250424,155800,41992350,29000,29000,29000,29000,0
20250424,155700,41992350,29000,29000,29000,29000,0
20250424,155600,41992350,29000,29000,29000,29000,0
20250424,155500,41992350,29000,29000,29000,29000,0
20250424,155400,41992350,29000,29000,29000,29000,0
20250424,155300,41992350,29000,29000,29000,29000,0
20250424,155200,41992350,29000,29000,29000,29000,0
20250424,155100,41992350,29000,29000,29000,29000,0
20250424,155000,41992350,29000,29000,29000,29000,0
20250424,154900,41992350,29000,29000,29000,29000,0
20250424,154800,41992350,29000,29000,29000,29000,0
20250424,154700,41992350,29000,29000,29000,29000,16
20250424,154600,41992350,29000,29000,29000,29000,0
20250424,154500,41992350,29000,29000,29000,29000,0
20250424,154400,41992350,29000,29000,29000,29000,0
20250424,154300,41992350,29000,29000,29000,29000,0
20250424,154200,41992350,29000,29000,29000,29000,0
20250424,154100,41992350,29000,29000,29000,29000,0
20250424,154000,41992350,29000,29000,29000,29000,0
20250424,153900,41992350,29000,29000,29000,29000,0
20250424,153800,41992350,29000,29000,29000,29000,0
20250424,153700,41992350,29000,29000,29000,29000,0
20250424,153600,41992350,29000,29000,29000,29000,0
20250424,153500,41992350,29000,29000,29000,29000,0
20250424,153400,41992350,29000,29000,29000,29000,0
20250424,153300,41992350,29000,29000,29000,29000,0
20250424,153200,41992350,29000,29000,29000,29000,0
20250424,153100,41992350,29000,29000,29000,29000,0
20250424,153000,41992350,29000,29000,29000,29000,16
20250424,152900,41528350,28950,28950,28950,28950,0
20250424,152800,41528350,28950,28950,28950,28950,0
20250424,152700,41528350,28950,28950,28950,28950,0
20250424,152600,41528350,28950,28950,28950,28950,0
20250424,152500,41528350,28950,28950,28950,28950,0
20250424,152400,41528350,28950,28950,28950,28950,0
20250424,152300,41528350,28950,28950,28950,28950,0
20250424,152200,41528350,28950,28950,28950,28950,0
20250424,152100,41528350,28950,28950,28950,28950,0
20250424,152000,41528350,28950,28950,28950,28950,0
20250424,151900,41528350,28950,28950,28950,28950,0
20250424,151800,41528350,28950,28950,28950,28950,0
20250424,151700,41528350,28950,28950,28950,28950,0
20250424,151600,41528350,28950,28950,28950,28950,0
20250424,151500,41528350,28950,28950,28950,28950,0
20250424,151400,41528350,28950,28950,28950,28950,0
20250424,151300,41528350,28950,28950,28950,28950,0
20250424,151200,41528350,28950,28950,28950,28950,0
20250424,151100,41528350,28950,28950,28950,28950,0
20250424,151000,41528350,28950,28950,28950,28950,1
20250424,150900,41499400,29100,29100,29100,29100,0
20250424,150800,41499400,29100,29100,29100,29100,0
20250424,150700,41499400,29100,29100,29100,29100,0
20250424,150600,41499400,29100,29100,29100,29100,1
20250424,150500,41470300,28950,28950,28950,28950,0
20250424,150400,41470300,28950,28950,28950,28950,0
20250424,150300,41470300,28950,28950,28950,28950,0
20250424,150200,41470300,28950,28950,28950,28950,0
20250424,150100,41470300,28950,28950,28950,28950,0
20250424,150000,41470300,28950,29150,29150,28950,2
20250424,145900,41412200,29100,28900,29100,28900,101
20250424,145800,38479100,28850,28850,28850,28850,25
20250424,145700,37757850,28850,28850,28850,28850,0
20250424,145600,37757850,28850,28850,28850,28850,0
20250424,145500,37757850,28850,28850,28850,28850,0
20250424,145400,37757850,28850,28850,28850,28850,0
20250424,145300,37757850,28850,28850,28850,28850,0
20250424,145200,37757850,28850,28850,28850,28850,0
20250424,145100,37757850,28850,28850,28850,28850,0
20250424,145000,37757850,28850,28850,28850,28850,0
20250424,144900,37757850,28850,28850,28850,28850,0
20250424,144800,37757850,28850,28850,28850,28850,0
20250424,144700,37757850,28850,28850,28850,28850,0
20250424,144600,37757850,28850,28850,28850,28850,0
20250424,144500,37757850,28850,28850,28850,28850,0
20250424,144400,37757850,28850,28850,28850,28850,0
20250424,144300,37757850,28850,28850,28850,28850,0
20250424,144200,37757850,28850,28850,28850,28850,0
20250424,144100,37757850,28850,28850,28850,28850,0
20250424,144000,37757850,28850,28850,28850,28850,0
20250424,143900,37757850,28850,28850,28850,28850,0
20250424,143800,37757850,28850,28850,28850,28850,0
20250424,143700,37757850,28850,28850,28850,28850,1
20250424,143600,37729000,28850,28850,28850,28850,0
20250424,143500,37729000,28850,28850,28850,28850,0
20250424,143400,37729000,28850,28850,28850,28850,0
20250424,143300,37729000,28850,28850,28850,28850,0
20250424,143200,37729000,28850,28850,28850,28850,0
20250424,143100,37729000,28850,28850,28850,28850,0
20250424,143000,37729000,28850,28850,28850,28850,0
20250424,142900,37729000,28850,28850,28850,28850,0
20250424,142800,37729000,28850,28850,28850,28850,0
20250424,142700,37729000,28850,28850,28850,28850,0
20250424,142600,37729000,28850,28850,28850,28850,0
20250424,142500,37729000,28850,28850,28850,28850,0
20250424,142400,37729000,28850,28850,28850,28850,0
20250424,142300,37729000,28850,28850,28850,28850,33
20250424,142200,36776950,28900,28900,28900,28900,0
20250424,142100,36776950,28900,28900,28900,28900,0
20250424,142000,36776950,28900,28900,28900,28900,0
20250424,141900,36776950,28900,28900,28900,28900,0
20250424,141800,36776950,28900,28900,28900,28900,0
20250424,141700,36776950,28900,28900,28900,28900,0
20250424,141600,36776950,28900,28900,28900,28900,0
20250424,141500,36776950,28900,28900,28900,28900,0
20250424,141400,36776950,28900,28900,28900,28900,0
20250424,141300,36776950,28900,28900,28900,28900,0
20250424,141200,36776950,28900,28900,28900,28900,0
20250424,141100,36776950,28900,28900,28900,28900,0
20250424,141000,36776950,28900,28900,28900,28900,0
20250424,140900,36776950,28900,28900,28900,28900,0
20250424,140800,36776950,28900,28900,28900,28900,1
20250424,140700,36748050,28900,28900,28900,28900,0
20250424,140600,36748050,28900,28900,28900,28900,0
20250424,140500,36748050,28900,28900,28900,28900,0
20250424,140400,36748050,28900,28900,28900,28900,0
20250424,140300,36748050,28900,28900,28900,28900,0
20250424,140200,36748050,28900,28900,28900,28900,0
20250424,140100,36748050,28900,28900,28900,28900,0
20250424,140000,36748050,28900,28900,28900,28900,0
20250424,135900,36748050,28900,28900,28900,28900,0
20250424,135800,36748050,28900,28900,28900,28900,0
20250424,135700,36748050,28900,28900,28900,28900,0
20250424,135600,36748050,28900,28900,28900,28900,0
20250424,135500,36748050,28900,28900,28900,28900,0
20250424,135400,36748050,28900,28900,28900,28900,0
20250424,135300,36748050,28900,28900,28900,28900,0
20250424,135200,36748050,28900,28900,28900,28900,0
20250424,135100,36748050,28900,28900,28900,28900,0
20250424,135000,36748050,28900,28900,28900,28900,0
20250424,134900,36748050,28900,28900,28900,28900,0
20250424,134800,36748050,28900,28900,28900,28900,0
20250424,134700,36748050,28900,28900,28900,28900,0
20250424,134600,36748050,28900,28900,28900,28900,0
20250424,134500,36748050,28900,28900,28900,28900,0
20250424,134400,36748050,28900,28900,28900,28900,0
20250424,134300,36748050,28900,28900,28900,28900,0
20250424,134200,36748050,28900,28900,28900,28900,0
20250424,134100,36748050,28900,28900,28900,28900,1
20250424,134000,36719150,28850,28850,28850,28850,0
20250424,133900,36719150,28850,28850,28850,28850,0
20250424,133800,36719150,28850,28850,28850,28850,0
20250424,133700,36719150,28850,28850,28850,28850,0
20250424,133600,36719150,28850,28850,28850,28850,0
20250424,133500,36719150,28850,28850,28850,28850,0
20250424,133400,36719150,28850,28850,28850,28850,0
20250424,133300,36719150,28850,28850,28850,28850,0
20250424,133200,36719150,28850,28850,28850,28850,0
20250424,133100,36719150,28850,28850,28850,28850,71
20250424,133000,34670800,28900,28900,28900,28900,0
20250424,132900,34670800,28900,28900,28900,28900,0
20250424,132800,34670800,28900,28900,28900,28900,0
20250424,132700,34670800,28900,28900,28900,28900,0
20250424,132600,34670800,28900,28900,28900,28900,0
20250424,132500,34670800,28900,28900,28900,28900,0
20250424,132400,34670800,28900,28900,28900,28900,0
20250424,132300,34670800,28900,28900,28900,28900,0
20250424,132200,34670800,28900,28900,28900,28900,0
20250424,132100,34670800,28900,28900,28900,28900,10
20250424,132000,34381800,28900,28900,28900,28900,0
20250424,131900,34381800,28900,28900,28900,28900,30
20250424,131800,33514800,28900,28900,28900,28900,0
20250424,131700,33514800,28900,28900,28900,28900,0
20250424,131600,33514800,28900,28900,28900,28900,0
20250424,131500,33514800,28900,28900,28900,28900,0
20250424,131400,33514800,28900,28900,28900,28900,0
20250424,131300,33514800,28900,28900,28900,28900,55
20250424,131200,31925300,28900,28900,28900,28900,0
20250424,131100,31925300,28900,28900,28900,28900,0
20250424,131000,31925300,28900,28900,28900,28900,0
20250424,130900,31925300,28900,28900,28900,28900,0
20250424,130800,31925300,28900,28900,28900,28900,0
20250424,130700,31925300,28900,28900,28900,28900,0
20250424,130600,31925300,28900,28900,28900,28900,0
20250424,130500,31925300,28900,28900,28900,28900,0
20250424,130400,31925300,28900,28900,28900,28900,0
20250424,130300,31925300,28900,28900,28900,28900,0
20250424,130200,31925300,28900,28900,28900,28900,0
20250424,130100,31925300,28900,28900,28900,28900,0
20250424,130000,31925300,28900,28900,28900,28900,0
20250424,125900,31925300,28900,28900,28900,28900,0
20250424,125800,31925300,28900,28900,28900,28900,0
20250424,125700,31925300,28900,28900,28900,28900,0
20250424,125600,31925300,28900,28900,28900,28900,0
20250424,125500,31925300,28900,28900,28900,28900,0
20250424,125400,31925300,28900,28900,28900,28900,0
20250424,125300,31925300,28900,28900,28900,28900,0
20250424,125200,31925300,28900,28900,28900,28900,0
20250424,125100,31925300,28900,28900,28900,28900,0
20250424,125000,31925300,28900,28900,28900,28900,0
20250424,124900,31925300,28900,28900,28900,28900,0
20250424,124800,31925300,28900,28900,28900,28900,3
20250424,124700,31838600,28850,28850,28850,28850,0
20250424,124600,31838600,28850,28850,28850,28850,0
20250424,124500,31838600,28850,28850,28850,28850,0
20250424,124400,31838600,28850,28850,28850,28850,0
20250424,124300,31838600,28850,28850,28850,28850,0
20250424,124200,31838600,28850,28850,28850,28850,0
20250424,124100,31838600,28850,28850,28850,28850,0
20250424,124000,31838600,28850,28850,28850,28850,0
20250424,123900,31838600,28850,28850,28850,28850,0
20250424,123800,31838600,28850,28850,28850,28850,0
20250424,123700,31838600,28850,28850,28850,28850,0
20250424,123600,31838600,28850,28850,28850,28850,0
20250424,123500,31838600,28850,28850,28850,28850,0
20250424,123400,31838600,28850,28850,28850,28850,0
20250424,123300,31838600,28850,28850,28850,28850,0
20250424,123200,31838600,28850,28850,28850,28850,0
20250424,123100,31838600,28850,28850,28850,28850,0
20250424,123000,31838600,28850,28850,28850,28850,0
20250424,122900,31838600,28850,28850,28850,28850,0
20250424,122800,31838600,28850,28850,28850,28850,0
20250424,122700,31838600,28850,28850,28850,28850,0
20250424,122600,31838600,28850,28850,28850,28850,0
20250424,122500,31838600,28850,28850,28850,28850,0
20250424,122400,31838600,28850,28850,28850,28850,38
20250424,122300,30742300,28900,28900,28900,28900,0
20250424,122200,30742300,28900,28900,28900,28900,0
20250424,122100,30742300,28900,28900,28900,28900,0
20250424,122000,30742300,28900,28900,28900,28900,0
20250424,121900,30742300,28900,28900,28900,28900,0
20250424,121800,30742300,28900,28900,28900,28900,0
20250424,121700,30742300,28900,28900,28900,28900,0
20250424,121600,30742300,28900,28900,28900,28900,0
20250424,121500,30742300,28900,28900,28900,28900,0
20250424,121400,30742300,28900,28900,28900,28900,0
20250424,121300,30742300,28900,28900,28900,28900,0
20250424,121200,30742300,28900,28900,28900,28900,0
20250424,121100,30742300,28900,28900,28900,28900,0
20250424,121000,30742300,28900,28900,28900,28900,0
20250424,120900,30742300,28900,28900,28900,28900,0
20250424,120800,30742300,28900,28900,28900,28900,35
20250424,120700,29730800,28900,28900,28900,28900,0
20250424,120600,29730800,28900,28900,28900,28900,0
20250424,120500,29730800,28900,28900,28900,28900,0
20250424,120400,29730800,28900,28900,28900,28900,0
20250424,120300,29730800,28900,28900,28900,28900,0
20250424,120200,29730800,28900,28900,28900,28900,0
20250424,120100,29730800,28900,28900,28900,28900,0
20250424,120000,29730800,28900,28900,28900,28900,1
20250424,115900,29701900,28900,28900,28900,28900,0
20250424,115800,29701900,28900,28900,28900,28900,0
20250424,115700,29701900,28900,28900,28900,28900,0
20250424,115600,29701900,28900,28900,28900,28900,0
20250424,115500,29701900,28900,28900,28900,28900,0
20250424,115400,29701900,28900,28900,28900,28900,0
20250424,115300,29701900,28900,28900,28900,28900,0
20250424,115200,29701900,28900,28900,28900,28900,0
20250424,115100,29701900,28900,28900,28900,28900,0
20250424,115000,29701900,28900,28900,28900,28900,0
20250424,114900,29701900,28900,28900,28900,28900,0
20250424,114800,29701900,28900,28900,28900,28900,0
20250424,114700,29701900,28900,28900,28900,28900,0
20250424,114600,29701900,28900,28900,28900,28900,0
20250424,114500,29701900,28900,28900,28900,28900,0
20250424,114400,29701900,28900,28900,28900,28900,0
20250424,114300,29701900,28900,28900,28900,28900,9
20250424,114200,29441800,28900,28900,28900,28900,0
20250424,114100,29441800,28900,28900,28900,28900,0
20250424,114000,29441800,28900,28900,28900,28900,0
20250424,113900,29441800,28900,28900,28900,28900,0
20250424,113800,29441800,28900,28900,28900,28900,0
20250424,113700,29441800,28900,28900,28900,28900,0
20250424,113600,29441800,28900,28900,28900,28900,0
20250424,113500,29441800,28900,28900,28900,28900,0
20250424,113400,29441800,28900,28900,28900,28900,0
20250424,113300,29441800,28900,28900,28900,28900,0
20250424,113200,29441800,28900,28900,28900,28900,0
20250424,113100,29441800,28900,28900,28900,28900,0
20250424,113000,29441800,28900,28900,28900,28900,0
20250424,112900,29441800,28900,28900,28900,28900,0
20250424,112800,29441800,28900,28900,28900,28900,0
20250424,112700,29441800,28900,28900,28900,28900,0
20250424,112600,29441800,28900,28900,28900,28900,0
20250424,112500,29441800,28900,28900,28900,28900,0
20250424,112400,29441800,28900,28900,28900,28900,0
20250424,112300,29441800,28900,28900,28900,28900,0
20250424,112200,29441800,28900,28900,28900,28900,0
20250424,112100,29441800,28900,28900,28900,28900,0
20250424,112000,29441800,28900,28900,28900,28900,0
20250424,111900,29441800,28900,28900,28900,28900,0
20250424,111800,29441800,28900,28900,28900,28900,0
20250424,111700,29441800,28900,28900,28900,28900,0
20250424,111600,29441800,28900,28900,28900,28900,0
20250424,111500,29441800,28900,28900,28900,28900,0
20250424,111400,29441800,28900,28900,28900,28900,0
20250424,111300,29441800,28900,28900,28900,28900,0
20250424,111200,29441800,28900,28900,28900,28900,1
20250424,111100,29412900,28800,28800,28800,28800,0
20250424,111000,29412900,28800,28900,28900,28800,100
20250424,110900,26527500,28900,28900,28900,28900,0
20250424,110800,26527500,28900,28900,28900,28900,5
20250424,110700,26383000,28900,28900,28900,28900,0
20250424,110600,26383000,28900,28900,28900,28900,0
20250424,110500,26383000,28900,28900,28900,28900,0
20250424,110400,26383000,28900,28900,28900,28900,0
20250424,110300,26383000,28900,28900,28900,28900,0
20250424,110200,26383000,28900,28900,28900,28900,0
20250424,110100,26383000,28900,28900,28900,28900,0
20250424,110000,26383000,28900,28900,28900,28900,0
20250424,105900,26383000,28900,28900,28900,28900,0
20250424,105800,26383000,28900,28900,28900,28900,0
20250424,105700,26383000,28900,28900,28900,28900,0
20250424,105600,26383000,28900,28900,28900,28900,0
20250424,105500,26383000,28900,28900,28900,28900,0
20250424,105400,26383000,28900,28900,28900,28900,0
20250424,105300,26383000,28900,28900,28900,28900,0
20250424,105200,26383000,28900,28900,28900,28900,0
20250424,105100,26383000,28900,28900,28900,28900,0
20250424,105000,26383000,28900,28900,28900,28900,0
20250424,104900,26383000,28900,28950,28950,28900,300
20250424,104800,17700650,29050,29050,29050,29050,0
20250424,104700,17700650,29050,29050,29050,29050,0
20250424,104600,17700650,29050,29050,29050,29050,0
20250424,104500,17700650,29050,29050,29050,29050,0
20250424,104400,17700650,29050,29050,29050,29050,0
20250424,104300,17700650,29050,29050,29050,29050,0
20250424,104200,17700650,29050,29050,29050,29050,0
20250424,104100,17700650,29050,29050,29050,29050,0
20250424,104000,17700650,29050,29050,29050,29050,0
20250424,103900,17700650,29050,29050,29050,29050,0
20250424,103800,17700650,29050,29050,29050,29050,0
20250424,103700,17700650,29050,29050,29050,29050,0
20250424,103600,17700650,29050,29050,29050,29050,0
20250424,103500,17700650,29050,29050,29050,29050,0
20250424,103400,17700650,29050,29050,29050,29050,0
20250424,103300,17700650,29050,29050,29050,29050,0
20250424,103200,17700650,29050,29050,29050,29050,0
20250424,103100,17700650,29050,29050,29050,29050,1
20250424,103000,17671600,28900,28900,28900,28900,0
20250424,102900,17671600,28900,28900,28900,28900,0
20250424,102800,17671600,28900,28900,28900,28900,0
20250424,102700,17671600,28900,28900,28900,28900,0
20250424,102600,17671600,28900,28900,28900,28900,0
20250424,102500,17671600,28900,28900,28900,28900,0
20250424,102400,17671600,28900,28900,28900,28900,0
20250424,102300,17671600,28900,28900,28900,28900,0
20250424,102200,17671600,28900,28900,28900,28900,0
20250424,102100,17671600,28900,28900,28900,28900,0
20250424,102000,17671600,28900,28900,28900,28900,0
20250424,101900,17671600,28900,28900,28900,28900,0
20250424,101800,17671600,28900,28900,28900,28900,0
20250424,101700,17671600,28900,28900,28900,28900,0
20250424,101600,17671600,28900,28900,28900,28900,0
20250424,101500,17671600,28900,28900,28900,28900,0
20250424,101400,17671600,28900,28900,28900,28900,0
20250424,101300,17671600,28900,28900,28900,28900,0
20250424,101200,17671600,28900,28950,28950,28900,104
20250424,101100,14664100,29150,29150,29150,29150,0
20250424,101000,14664100,29150,29150,29150,29150,0
20250424,100900,14664100,29150,29150,29150,29150,0
20250424,100800,14664100,29150,29100,29150,29100,145
20250424,100700,10442600,29100,29100,29100,29100,0
20250424,100600,10442600,29100,29100,29100,29100,0
20250424,100500,10442600,29100,29100,29100,29100,0
20250424,100400,10442600,29100,29100,29100,29100,13
20250424,100300,10064300,29100,29100,29100,29100,0
20250424,100200,10064300,29100,29100,29100,29100,0
20250424,100100,10064300,29100,29100,29100,29100,0
20250424,100000,10064300,29100,29100,29100,29100,1
20250424,095900,10035200,28950,28950,28950,28950,0
20250424,095800,10035200,28950,28950,28950,28950,0
20250424,095700,10035200,28950,28950,28950,28950,0
20250424,095600,10035200,28950,28950,28950,28950,0
20250424,095500,10035200,28950,28950,28950,28950,0
20250424,095400,10035200,28950,28950,28950,28950,0
20250424,095300,10035200,28950,28950,28950,28950,0
20250424,095200,10035200,28950,28950,28950,28950,0
20250424,095100,10035200,28950,28950,28950,28950,0
20250424,095000,10035200,28950,28950,28950,28950,0
20250424,094900,10035200,28950,28950,28950,28950,0
20250424,094800,10035200,28950,28950,28950,28950,0
20250424,094700,10035200,28950,28950,28950,28950,60
20250424,094600,8298200,28950,28950,28950,28950,0
20250424,094500,8298200,28950,28950,28950,28950,0
20250424,094400,8298200,28950,28950,28950,28950,0
20250424,094300,8298200,28950,28950,28950,28950,0
20250424,094200,8298200,28950,28950,28950,28950,5
20250424,094100,8153450,28900,28900,28900,28900,0
20250424,094000,8153450,28900,28900,28900,28900,0
20250424,093900,8153450,28900,28900,28900,28900,0
20250424,093800,8153450,28900,28900,28900,28900,0
20250424,093700,8153450,28900,28900,28900,28900,0
20250424,093600,8153450,28900,28900,28900,28900,0
20250424,093500,8153450,28900,28900,28900,28900,0
20250424,093400,8153450,28900,28900,28900,28900,0
20250424,093300,8153450,28900,28900,28900,28900,0
20250424,093200,8153450,28900,28900,28900,28900,35
20250424,093100,7141950,29050,29050,29050,29050,30
20250424,093000,6270450,29050,29050,29050,29050,0
20250424,092900,6270450,29050,29050,29050,29050,0
20250424,092800,6270450,29050,28950,29050,28950,119
20250424,092700,2816600,29000,29000,29000,29000,0
20250424,092600,2816600,29000,29000,29000,29000,0
20250424,092500,2816600,29000,29000,29000,29000,0
20250424,092400,2816600,29000,29000,29000,29000,0
20250424,092300,2816600,29000,29000,29000,29000,0
20250424,092200,2816600,29000,29000,29000,29000,0
20250424,092100,2816600,29000,29000,29000,29000,7
20250424,092000,2613600,29000,29000,29000,29000,0
20250424,091900,2613600,29000,29000,29000,29000,0
20250424,091800,2613600,29000,29000,29000,29000,0
20250424,091700,2613600,29000,29000,29000,29000,0
20250424,091600,2613600,29000,29000,29000,29000,0
20250424,091500,2613600,29000,29000,29000,29000,0
20250424,091400,2613600,29000,29000,29000,29000,0
20250424,091300,2613600,29000,29000,29000,29000,0
20250424,091200,2613600,29000,29000,29000,29000,0
20250424,091100,2613600,29000,29000,29000,29000,0
20250424,091000,2613600,29000,29000,29000,29000,17
20250424,090900,2120600,29000,29000,29000,29000,24
20250424,090800,1424600,29000,29000,29000,29000,2
20250424,090700,1366600,28950,29000,29000,28950,9
20250424,090600,1105650,28950,29000,29000,28950,13
20250424,090500,728750,29150,29150,29150,29150,0
20250424,090400,728750,29150,29150,29150,29150,0
20250424,090300,728750,29150,29150,29150,29150,20
20250424,090200,145750,29150,29150,29150,29150,0
20250424,090100,145750,29150,29150,29150,29150,0
20250424,090000,145750,29150,29150,29150,29150,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181700 41992350 29000 29000 29000 29000 16
3 20250424 181600 41992350 29000 29000 29000 29000 0
4 20250424 181500 41992350 29000 29000 29000 29000 0
5 20250424 181400 41992350 29000 29000 29000 29000 0
6 20250424 181300 41992350 29000 29000 29000 29000 0
7 20250424 181200 41992350 29000 29000 29000 29000 0
8 20250424 181100 41992350 29000 29000 29000 29000 0
9 20250424 181000 41992350 29000 29000 29000 29000 0
10 20250424 180900 41992350 29000 29000 29000 29000 0
11 20250424 180800 41992350 29000 29000 29000 29000 0
12 20250424 180700 41992350 29000 29000 29000 29000 0
13 20250424 180600 41992350 29000 29000 29000 29000 0
14 20250424 180500 41992350 29000 29000 29000 29000 0
15 20250424 180400 41992350 29000 29000 29000 29000 0
16 20250424 180300 41992350 29000 29000 29000 29000 0
17 20250424 180200 41992350 29000 29000 29000 29000 0
18 20250424 180100 41992350 29000 29000 29000 29000 0
19 20250424 180000 41992350 29000 29000 29000 29000 0
20 20250424 175900 41992350 29000 29000 29000 29000 0
21 20250424 175800 41992350 29000 29000 29000 29000 0
22 20250424 175700 41992350 29000 29000 29000 29000 0
23 20250424 175600 41992350 29000 29000 29000 29000 0
24 20250424 175500 41992350 29000 29000 29000 29000 0
25 20250424 175400 41992350 29000 29000 29000 29000 0
26 20250424 175300 41992350 29000 29000 29000 29000 0
27 20250424 175200 41992350 29000 29000 29000 29000 0
28 20250424 175100 41992350 29000 29000 29000 29000 0
29 20250424 175000 41992350 29000 29000 29000 29000 0
30 20250424 174900 41992350 29000 29000 29000 29000 0
31 20250424 174800 41992350 29000 29000 29000 29000 0
32 20250424 174700 41992350 29000 29000 29000 29000 16
33 20250424 174600 41992350 29000 29000 29000 29000 0
34 20250424 174500 41992350 29000 29000 29000 29000 0
35 20250424 174400 41992350 29000 29000 29000 29000 0
36 20250424 174300 41992350 29000 29000 29000 29000 0
37 20250424 174200 41992350 29000 29000 29000 29000 0
38 20250424 174100 41992350 29000 29000 29000 29000 0
39 20250424 174000 41992350 29000 29000 29000 29000 0
40 20250424 173900 41992350 29000 29000 29000 29000 0
41 20250424 173800 41992350 29000 29000 29000 29000 0
42 20250424 173700 41992350 29000 29000 29000 29000 0
43 20250424 173600 41992350 29000 29000 29000 29000 0
44 20250424 173500 41992350 29000 29000 29000 29000 0
45 20250424 173400 41992350 29000 29000 29000 29000 0
46 20250424 173300 41992350 29000 29000 29000 29000 0
47 20250424 173200 41992350 29000 29000 29000 29000 0
48 20250424 173100 41992350 29000 29000 29000 29000 0
49 20250424 173000 41992350 29000 29000 29000 29000 0
50 20250424 172900 41992350 29000 29000 29000 29000 0
51 20250424 172800 41992350 29000 29000 29000 29000 0
52 20250424 172700 41992350 29000 29000 29000 29000 0
53 20250424 172600 41992350 29000 29000 29000 29000 0
54 20250424 172500 41992350 29000 29000 29000 29000 0
55 20250424 172400 41992350 29000 29000 29000 29000 0
56 20250424 172300 41992350 29000 29000 29000 29000 0
57 20250424 172200 41992350 29000 29000 29000 29000 0
58 20250424 172100 41992350 29000 29000 29000 29000 0
59 20250424 172000 41992350 29000 29000 29000 29000 0
60 20250424 171900 41992350 29000 29000 29000 29000 0
61 20250424 171800 41992350 29000 29000 29000 29000 0
62 20250424 171700 41992350 29000 29000 29000 29000 16
63 20250424 171600 41992350 29000 29000 29000 29000 0
64 20250424 171500 41992350 29000 29000 29000 29000 0
65 20250424 171400 41992350 29000 29000 29000 29000 0
66 20250424 171300 41992350 29000 29000 29000 29000 0
67 20250424 171200 41992350 29000 29000 29000 29000 0
68 20250424 171100 41992350 29000 29000 29000 29000 0
69 20250424 171000 41992350 29000 29000 29000 29000 0
70 20250424 170900 41992350 29000 29000 29000 29000 0
71 20250424 170800 41992350 29000 29000 29000 29000 0
72 20250424 170700 41992350 29000 29000 29000 29000 0
73 20250424 170600 41992350 29000 29000 29000 29000 0
74 20250424 170500 41992350 29000 29000 29000 29000 0
75 20250424 170400 41992350 29000 29000 29000 29000 0
76 20250424 170300 41992350 29000 29000 29000 29000 0
77 20250424 170200 41992350 29000 29000 29000 29000 0
78 20250424 170100 41992350 29000 29000 29000 29000 0
79 20250424 170000 41992350 29000 29000 29000 29000 0
80 20250424 165900 41992350 29000 29000 29000 29000 0
81 20250424 165800 41992350 29000 29000 29000 29000 0
82 20250424 165700 41992350 29000 29000 29000 29000 0
83 20250424 165600 41992350 29000 29000 29000 29000 0
84 20250424 165500 41992350 29000 29000 29000 29000 0
85 20250424 165400 41992350 29000 29000 29000 29000 0
86 20250424 165300 41992350 29000 29000 29000 29000 0
87 20250424 165200 41992350 29000 29000 29000 29000 0
88 20250424 165100 41992350 29000 29000 29000 29000 0
89 20250424 165000 41992350 29000 29000 29000 29000 0
90 20250424 164900 41992350 29000 29000 29000 29000 0
91 20250424 164800 41992350 29000 29000 29000 29000 0
92 20250424 164700 41992350 29000 29000 29000 29000 16
93 20250424 164600 41992350 29000 29000 29000 29000 0
94 20250424 164500 41992350 29000 29000 29000 29000 0
95 20250424 164400 41992350 29000 29000 29000 29000 0
96 20250424 164300 41992350 29000 29000 29000 29000 0
97 20250424 164200 41992350 29000 29000 29000 29000 0
98 20250424 164100 41992350 29000 29000 29000 29000 0
99 20250424 164000 41992350 29000 29000 29000 29000 0
100 20250424 163900 41992350 29000 29000 29000 29000 0
101 20250424 163800 41992350 29000 29000 29000 29000 0
102 20250424 163700 41992350 29000 29000 29000 29000 0
103 20250424 163600 41992350 29000 29000 29000 29000 0
104 20250424 163500 41992350 29000 29000 29000 29000 0
105 20250424 163400 41992350 29000 29000 29000 29000 0
106 20250424 163300 41992350 29000 29000 29000 29000 0
107 20250424 163200 41992350 29000 29000 29000 29000 0
108 20250424 163100 41992350 29000 29000 29000 29000 0
109 20250424 163000 41992350 29000 29000 29000 29000 0
110 20250424 162900 41992350 29000 29000 29000 29000 0
111 20250424 162800 41992350 29000 29000 29000 29000 0
112 20250424 162700 41992350 29000 29000 29000 29000 0
113 20250424 162600 41992350 29000 29000 29000 29000 0
114 20250424 162500 41992350 29000 29000 29000 29000 0
115 20250424 162400 41992350 29000 29000 29000 29000 0
116 20250424 162300 41992350 29000 29000 29000 29000 0
117 20250424 162200 41992350 29000 29000 29000 29000 0
118 20250424 162100 41992350 29000 29000 29000 29000 0
119 20250424 162000 41992350 29000 29000 29000 29000 0
120 20250424 161900 41992350 29000 29000 29000 29000 0
121 20250424 161800 41992350 29000 29000 29000 29000 0
122 20250424 161700 41992350 29000 29000 29000 29000 16
123 20250424 161600 41992350 29000 29000 29000 29000 0
124 20250424 161500 41992350 29000 29000 29000 29000 0
125 20250424 161400 41992350 29000 29000 29000 29000 0
126 20250424 161300 41992350 29000 29000 29000 29000 0
127 20250424 161200 41992350 29000 29000 29000 29000 0
128 20250424 161100 41992350 29000 29000 29000 29000 0
129 20250424 161000 41992350 29000 29000 29000 29000 0
130 20250424 160900 41992350 29000 29000 29000 29000 0
131 20250424 160800 41992350 29000 29000 29000 29000 0
132 20250424 160700 41992350 29000 29000 29000 29000 0
133 20250424 160600 41992350 29000 29000 29000 29000 0
134 20250424 160500 41992350 29000 29000 29000 29000 0
135 20250424 160400 41992350 29000 29000 29000 29000 0
136 20250424 160300 41992350 29000 29000 29000 29000 0
137 20250424 160200 41992350 29000 29000 29000 29000 0
138 20250424 160100 41992350 29000 29000 29000 29000 0
139 20250424 160000 41992350 29000 29000 29000 29000 0
140 20250424 155900 41992350 29000 29000 29000 29000 0
141 20250424 155800 41992350 29000 29000 29000 29000 0
142 20250424 155700 41992350 29000 29000 29000 29000 0
143 20250424 155600 41992350 29000 29000 29000 29000 0
144 20250424 155500 41992350 29000 29000 29000 29000 0
145 20250424 155400 41992350 29000 29000 29000 29000 0
146 20250424 155300 41992350 29000 29000 29000 29000 0
147 20250424 155200 41992350 29000 29000 29000 29000 0
148 20250424 155100 41992350 29000 29000 29000 29000 0
149 20250424 155000 41992350 29000 29000 29000 29000 0
150 20250424 154900 41992350 29000 29000 29000 29000 0
151 20250424 154800 41992350 29000 29000 29000 29000 0
152 20250424 154700 41992350 29000 29000 29000 29000 16
153 20250424 154600 41992350 29000 29000 29000 29000 0
154 20250424 154500 41992350 29000 29000 29000 29000 0
155 20250424 154400 41992350 29000 29000 29000 29000 0
156 20250424 154300 41992350 29000 29000 29000 29000 0
157 20250424 154200 41992350 29000 29000 29000 29000 0
158 20250424 154100 41992350 29000 29000 29000 29000 0
159 20250424 154000 41992350 29000 29000 29000 29000 0
160 20250424 153900 41992350 29000 29000 29000 29000 0
161 20250424 153800 41992350 29000 29000 29000 29000 0
162 20250424 153700 41992350 29000 29000 29000 29000 0
163 20250424 153600 41992350 29000 29000 29000 29000 0
164 20250424 153500 41992350 29000 29000 29000 29000 0
165 20250424 153400 41992350 29000 29000 29000 29000 0
166 20250424 153300 41992350 29000 29000 29000 29000 0
167 20250424 153200 41992350 29000 29000 29000 29000 0
168 20250424 153100 41992350 29000 29000 29000 29000 0
169 20250424 153000 41992350 29000 29000 29000 29000 16
170 20250424 152900 41528350 28950 28950 28950 28950 0
171 20250424 152800 41528350 28950 28950 28950 28950 0
172 20250424 152700 41528350 28950 28950 28950 28950 0
173 20250424 152600 41528350 28950 28950 28950 28950 0
174 20250424 152500 41528350 28950 28950 28950 28950 0
175 20250424 152400 41528350 28950 28950 28950 28950 0
176 20250424 152300 41528350 28950 28950 28950 28950 0
177 20250424 152200 41528350 28950 28950 28950 28950 0
178 20250424 152100 41528350 28950 28950 28950 28950 0
179 20250424 152000 41528350 28950 28950 28950 28950 0
180 20250424 151900 41528350 28950 28950 28950 28950 0
181 20250424 151800 41528350 28950 28950 28950 28950 0
182 20250424 151700 41528350 28950 28950 28950 28950 0
183 20250424 151600 41528350 28950 28950 28950 28950 0
184 20250424 151500 41528350 28950 28950 28950 28950 0
185 20250424 151400 41528350 28950 28950 28950 28950 0
186 20250424 151300 41528350 28950 28950 28950 28950 0
187 20250424 151200 41528350 28950 28950 28950 28950 0
188 20250424 151100 41528350 28950 28950 28950 28950 0
189 20250424 151000 41528350 28950 28950 28950 28950 1
190 20250424 150900 41499400 29100 29100 29100 29100 0
191 20250424 150800 41499400 29100 29100 29100 29100 0
192 20250424 150700 41499400 29100 29100 29100 29100 0
193 20250424 150600 41499400 29100 29100 29100 29100 1
194 20250424 150500 41470300 28950 28950 28950 28950 0
195 20250424 150400 41470300 28950 28950 28950 28950 0
196 20250424 150300 41470300 28950 28950 28950 28950 0
197 20250424 150200 41470300 28950 28950 28950 28950 0
198 20250424 150100 41470300 28950 28950 28950 28950 0
199 20250424 150000 41470300 28950 29150 29150 28950 2
200 20250424 145900 41412200 29100 28900 29100 28900 101
201 20250424 145800 38479100 28850 28850 28850 28850 25
202 20250424 145700 37757850 28850 28850 28850 28850 0
203 20250424 145600 37757850 28850 28850 28850 28850 0
204 20250424 145500 37757850 28850 28850 28850 28850 0
205 20250424 145400 37757850 28850 28850 28850 28850 0
206 20250424 145300 37757850 28850 28850 28850 28850 0
207 20250424 145200 37757850 28850 28850 28850 28850 0
208 20250424 145100 37757850 28850 28850 28850 28850 0
209 20250424 145000 37757850 28850 28850 28850 28850 0
210 20250424 144900 37757850 28850 28850 28850 28850 0
211 20250424 144800 37757850 28850 28850 28850 28850 0
212 20250424 144700 37757850 28850 28850 28850 28850 0
213 20250424 144600 37757850 28850 28850 28850 28850 0
214 20250424 144500 37757850 28850 28850 28850 28850 0
215 20250424 144400 37757850 28850 28850 28850 28850 0
216 20250424 144300 37757850 28850 28850 28850 28850 0
217 20250424 144200 37757850 28850 28850 28850 28850 0
218 20250424 144100 37757850 28850 28850 28850 28850 0
219 20250424 144000 37757850 28850 28850 28850 28850 0
220 20250424 143900 37757850 28850 28850 28850 28850 0
221 20250424 143800 37757850 28850 28850 28850 28850 0
222 20250424 143700 37757850 28850 28850 28850 28850 1
223 20250424 143600 37729000 28850 28850 28850 28850 0
224 20250424 143500 37729000 28850 28850 28850 28850 0
225 20250424 143400 37729000 28850 28850 28850 28850 0
226 20250424 143300 37729000 28850 28850 28850 28850 0
227 20250424 143200 37729000 28850 28850 28850 28850 0
228 20250424 143100 37729000 28850 28850 28850 28850 0
229 20250424 143000 37729000 28850 28850 28850 28850 0
230 20250424 142900 37729000 28850 28850 28850 28850 0
231 20250424 142800 37729000 28850 28850 28850 28850 0
232 20250424 142700 37729000 28850 28850 28850 28850 0
233 20250424 142600 37729000 28850 28850 28850 28850 0
234 20250424 142500 37729000 28850 28850 28850 28850 0
235 20250424 142400 37729000 28850 28850 28850 28850 0
236 20250424 142300 37729000 28850 28850 28850 28850 33
237 20250424 142200 36776950 28900 28900 28900 28900 0
238 20250424 142100 36776950 28900 28900 28900 28900 0
239 20250424 142000 36776950 28900 28900 28900 28900 0
240 20250424 141900 36776950 28900 28900 28900 28900 0
241 20250424 141800 36776950 28900 28900 28900 28900 0
242 20250424 141700 36776950 28900 28900 28900 28900 0
243 20250424 141600 36776950 28900 28900 28900 28900 0
244 20250424 141500 36776950 28900 28900 28900 28900 0
245 20250424 141400 36776950 28900 28900 28900 28900 0
246 20250424 141300 36776950 28900 28900 28900 28900 0
247 20250424 141200 36776950 28900 28900 28900 28900 0
248 20250424 141100 36776950 28900 28900 28900 28900 0
249 20250424 141000 36776950 28900 28900 28900 28900 0
250 20250424 140900 36776950 28900 28900 28900 28900 0
251 20250424 140800 36776950 28900 28900 28900 28900 1
252 20250424 140700 36748050 28900 28900 28900 28900 0
253 20250424 140600 36748050 28900 28900 28900 28900 0
254 20250424 140500 36748050 28900 28900 28900 28900 0
255 20250424 140400 36748050 28900 28900 28900 28900 0
256 20250424 140300 36748050 28900 28900 28900 28900 0
257 20250424 140200 36748050 28900 28900 28900 28900 0
258 20250424 140100 36748050 28900 28900 28900 28900 0
259 20250424 140000 36748050 28900 28900 28900 28900 0
260 20250424 135900 36748050 28900 28900 28900 28900 0
261 20250424 135800 36748050 28900 28900 28900 28900 0
262 20250424 135700 36748050 28900 28900 28900 28900 0
263 20250424 135600 36748050 28900 28900 28900 28900 0
264 20250424 135500 36748050 28900 28900 28900 28900 0
265 20250424 135400 36748050 28900 28900 28900 28900 0
266 20250424 135300 36748050 28900 28900 28900 28900 0
267 20250424 135200 36748050 28900 28900 28900 28900 0
268 20250424 135100 36748050 28900 28900 28900 28900 0
269 20250424 135000 36748050 28900 28900 28900 28900 0
270 20250424 134900 36748050 28900 28900 28900 28900 0
271 20250424 134800 36748050 28900 28900 28900 28900 0
272 20250424 134700 36748050 28900 28900 28900 28900 0
273 20250424 134600 36748050 28900 28900 28900 28900 0
274 20250424 134500 36748050 28900 28900 28900 28900 0
275 20250424 134400 36748050 28900 28900 28900 28900 0
276 20250424 134300 36748050 28900 28900 28900 28900 0
277 20250424 134200 36748050 28900 28900 28900 28900 0
278 20250424 134100 36748050 28900 28900 28900 28900 1
279 20250424 134000 36719150 28850 28850 28850 28850 0
280 20250424 133900 36719150 28850 28850 28850 28850 0
281 20250424 133800 36719150 28850 28850 28850 28850 0
282 20250424 133700 36719150 28850 28850 28850 28850 0
283 20250424 133600 36719150 28850 28850 28850 28850 0
284 20250424 133500 36719150 28850 28850 28850 28850 0
285 20250424 133400 36719150 28850 28850 28850 28850 0
286 20250424 133300 36719150 28850 28850 28850 28850 0
287 20250424 133200 36719150 28850 28850 28850 28850 0
288 20250424 133100 36719150 28850 28850 28850 28850 71
289 20250424 133000 34670800 28900 28900 28900 28900 0
290 20250424 132900 34670800 28900 28900 28900 28900 0
291 20250424 132800 34670800 28900 28900 28900 28900 0
292 20250424 132700 34670800 28900 28900 28900 28900 0
293 20250424 132600 34670800 28900 28900 28900 28900 0
294 20250424 132500 34670800 28900 28900 28900 28900 0
295 20250424 132400 34670800 28900 28900 28900 28900 0
296 20250424 132300 34670800 28900 28900 28900 28900 0
297 20250424 132200 34670800 28900 28900 28900 28900 0
298 20250424 132100 34670800 28900 28900 28900 28900 10
299 20250424 132000 34381800 28900 28900 28900 28900 0
300 20250424 131900 34381800 28900 28900 28900 28900 30
301 20250424 131800 33514800 28900 28900 28900 28900 0
302 20250424 131700 33514800 28900 28900 28900 28900 0
303 20250424 131600 33514800 28900 28900 28900 28900 0
304 20250424 131500 33514800 28900 28900 28900 28900 0
305 20250424 131400 33514800 28900 28900 28900 28900 0
306 20250424 131300 33514800 28900 28900 28900 28900 55
307 20250424 131200 31925300 28900 28900 28900 28900 0
308 20250424 131100 31925300 28900 28900 28900 28900 0
309 20250424 131000 31925300 28900 28900 28900 28900 0
310 20250424 130900 31925300 28900 28900 28900 28900 0
311 20250424 130800 31925300 28900 28900 28900 28900 0
312 20250424 130700 31925300 28900 28900 28900 28900 0
313 20250424 130600 31925300 28900 28900 28900 28900 0
314 20250424 130500 31925300 28900 28900 28900 28900 0
315 20250424 130400 31925300 28900 28900 28900 28900 0
316 20250424 130300 31925300 28900 28900 28900 28900 0
317 20250424 130200 31925300 28900 28900 28900 28900 0
318 20250424 130100 31925300 28900 28900 28900 28900 0
319 20250424 130000 31925300 28900 28900 28900 28900 0
320 20250424 125900 31925300 28900 28900 28900 28900 0
321 20250424 125800 31925300 28900 28900 28900 28900 0
322 20250424 125700 31925300 28900 28900 28900 28900 0
323 20250424 125600 31925300 28900 28900 28900 28900 0
324 20250424 125500 31925300 28900 28900 28900 28900 0
325 20250424 125400 31925300 28900 28900 28900 28900 0
326 20250424 125300 31925300 28900 28900 28900 28900 0
327 20250424 125200 31925300 28900 28900 28900 28900 0
328 20250424 125100 31925300 28900 28900 28900 28900 0
329 20250424 125000 31925300 28900 28900 28900 28900 0
330 20250424 124900 31925300 28900 28900 28900 28900 0
331 20250424 124800 31925300 28900 28900 28900 28900 3
332 20250424 124700 31838600 28850 28850 28850 28850 0
333 20250424 124600 31838600 28850 28850 28850 28850 0
334 20250424 124500 31838600 28850 28850 28850 28850 0
335 20250424 124400 31838600 28850 28850 28850 28850 0
336 20250424 124300 31838600 28850 28850 28850 28850 0
337 20250424 124200 31838600 28850 28850 28850 28850 0
338 20250424 124100 31838600 28850 28850 28850 28850 0
339 20250424 124000 31838600 28850 28850 28850 28850 0
340 20250424 123900 31838600 28850 28850 28850 28850 0
341 20250424 123800 31838600 28850 28850 28850 28850 0
342 20250424 123700 31838600 28850 28850 28850 28850 0
343 20250424 123600 31838600 28850 28850 28850 28850 0
344 20250424 123500 31838600 28850 28850 28850 28850 0
345 20250424 123400 31838600 28850 28850 28850 28850 0
346 20250424 123300 31838600 28850 28850 28850 28850 0
347 20250424 123200 31838600 28850 28850 28850 28850 0
348 20250424 123100 31838600 28850 28850 28850 28850 0
349 20250424 123000 31838600 28850 28850 28850 28850 0
350 20250424 122900 31838600 28850 28850 28850 28850 0
351 20250424 122800 31838600 28850 28850 28850 28850 0
352 20250424 122700 31838600 28850 28850 28850 28850 0
353 20250424 122600 31838600 28850 28850 28850 28850 0
354 20250424 122500 31838600 28850 28850 28850 28850 0
355 20250424 122400 31838600 28850 28850 28850 28850 38
356 20250424 122300 30742300 28900 28900 28900 28900 0
357 20250424 122200 30742300 28900 28900 28900 28900 0
358 20250424 122100 30742300 28900 28900 28900 28900 0
359 20250424 122000 30742300 28900 28900 28900 28900 0
360 20250424 121900 30742300 28900 28900 28900 28900 0
361 20250424 121800 30742300 28900 28900 28900 28900 0
362 20250424 121700 30742300 28900 28900 28900 28900 0
363 20250424 121600 30742300 28900 28900 28900 28900 0
364 20250424 121500 30742300 28900 28900 28900 28900 0
365 20250424 121400 30742300 28900 28900 28900 28900 0
366 20250424 121300 30742300 28900 28900 28900 28900 0
367 20250424 121200 30742300 28900 28900 28900 28900 0
368 20250424 121100 30742300 28900 28900 28900 28900 0
369 20250424 121000 30742300 28900 28900 28900 28900 0
370 20250424 120900 30742300 28900 28900 28900 28900 0
371 20250424 120800 30742300 28900 28900 28900 28900 35
372 20250424 120700 29730800 28900 28900 28900 28900 0
373 20250424 120600 29730800 28900 28900 28900 28900 0
374 20250424 120500 29730800 28900 28900 28900 28900 0
375 20250424 120400 29730800 28900 28900 28900 28900 0
376 20250424 120300 29730800 28900 28900 28900 28900 0
377 20250424 120200 29730800 28900 28900 28900 28900 0
378 20250424 120100 29730800 28900 28900 28900 28900 0
379 20250424 120000 29730800 28900 28900 28900 28900 1
380 20250424 115900 29701900 28900 28900 28900 28900 0
381 20250424 115800 29701900 28900 28900 28900 28900 0
382 20250424 115700 29701900 28900 28900 28900 28900 0
383 20250424 115600 29701900 28900 28900 28900 28900 0
384 20250424 115500 29701900 28900 28900 28900 28900 0
385 20250424 115400 29701900 28900 28900 28900 28900 0
386 20250424 115300 29701900 28900 28900 28900 28900 0
387 20250424 115200 29701900 28900 28900 28900 28900 0
388 20250424 115100 29701900 28900 28900 28900 28900 0
389 20250424 115000 29701900 28900 28900 28900 28900 0
390 20250424 114900 29701900 28900 28900 28900 28900 0
391 20250424 114800 29701900 28900 28900 28900 28900 0
392 20250424 114700 29701900 28900 28900 28900 28900 0
393 20250424 114600 29701900 28900 28900 28900 28900 0
394 20250424 114500 29701900 28900 28900 28900 28900 0
395 20250424 114400 29701900 28900 28900 28900 28900 0
396 20250424 114300 29701900 28900 28900 28900 28900 9
397 20250424 114200 29441800 28900 28900 28900 28900 0
398 20250424 114100 29441800 28900 28900 28900 28900 0
399 20250424 114000 29441800 28900 28900 28900 28900 0
400 20250424 113900 29441800 28900 28900 28900 28900 0
401 20250424 113800 29441800 28900 28900 28900 28900 0
402 20250424 113700 29441800 28900 28900 28900 28900 0
403 20250424 113600 29441800 28900 28900 28900 28900 0
404 20250424 113500 29441800 28900 28900 28900 28900 0
405 20250424 113400 29441800 28900 28900 28900 28900 0
406 20250424 113300 29441800 28900 28900 28900 28900 0
407 20250424 113200 29441800 28900 28900 28900 28900 0
408 20250424 113100 29441800 28900 28900 28900 28900 0
409 20250424 113000 29441800 28900 28900 28900 28900 0
410 20250424 112900 29441800 28900 28900 28900 28900 0
411 20250424 112800 29441800 28900 28900 28900 28900 0
412 20250424 112700 29441800 28900 28900 28900 28900 0
413 20250424 112600 29441800 28900 28900 28900 28900 0
414 20250424 112500 29441800 28900 28900 28900 28900 0
415 20250424 112400 29441800 28900 28900 28900 28900 0
416 20250424 112300 29441800 28900 28900 28900 28900 0
417 20250424 112200 29441800 28900 28900 28900 28900 0
418 20250424 112100 29441800 28900 28900 28900 28900 0
419 20250424 112000 29441800 28900 28900 28900 28900 0
420 20250424 111900 29441800 28900 28900 28900 28900 0
421 20250424 111800 29441800 28900 28900 28900 28900 0
422 20250424 111700 29441800 28900 28900 28900 28900 0
423 20250424 111600 29441800 28900 28900 28900 28900 0
424 20250424 111500 29441800 28900 28900 28900 28900 0
425 20250424 111400 29441800 28900 28900 28900 28900 0
426 20250424 111300 29441800 28900 28900 28900 28900 0
427 20250424 111200 29441800 28900 28900 28900 28900 1
428 20250424 111100 29412900 28800 28800 28800 28800 0
429 20250424 111000 29412900 28800 28900 28900 28800 100
430 20250424 110900 26527500 28900 28900 28900 28900 0
431 20250424 110800 26527500 28900 28900 28900 28900 5
432 20250424 110700 26383000 28900 28900 28900 28900 0
433 20250424 110600 26383000 28900 28900 28900 28900 0
434 20250424 110500 26383000 28900 28900 28900 28900 0
435 20250424 110400 26383000 28900 28900 28900 28900 0
436 20250424 110300 26383000 28900 28900 28900 28900 0
437 20250424 110200 26383000 28900 28900 28900 28900 0
438 20250424 110100 26383000 28900 28900 28900 28900 0
439 20250424 110000 26383000 28900 28900 28900 28900 0
440 20250424 105900 26383000 28900 28900 28900 28900 0
441 20250424 105800 26383000 28900 28900 28900 28900 0
442 20250424 105700 26383000 28900 28900 28900 28900 0
443 20250424 105600 26383000 28900 28900 28900 28900 0
444 20250424 105500 26383000 28900 28900 28900 28900 0
445 20250424 105400 26383000 28900 28900 28900 28900 0
446 20250424 105300 26383000 28900 28900 28900 28900 0
447 20250424 105200 26383000 28900 28900 28900 28900 0
448 20250424 105100 26383000 28900 28900 28900 28900 0
449 20250424 105000 26383000 28900 28900 28900 28900 0
450 20250424 104900 26383000 28900 28950 28950 28900 300
451 20250424 104800 17700650 29050 29050 29050 29050 0
452 20250424 104700 17700650 29050 29050 29050 29050 0
453 20250424 104600 17700650 29050 29050 29050 29050 0
454 20250424 104500 17700650 29050 29050 29050 29050 0
455 20250424 104400 17700650 29050 29050 29050 29050 0
456 20250424 104300 17700650 29050 29050 29050 29050 0
457 20250424 104200 17700650 29050 29050 29050 29050 0
458 20250424 104100 17700650 29050 29050 29050 29050 0
459 20250424 104000 17700650 29050 29050 29050 29050 0
460 20250424 103900 17700650 29050 29050 29050 29050 0
461 20250424 103800 17700650 29050 29050 29050 29050 0
462 20250424 103700 17700650 29050 29050 29050 29050 0
463 20250424 103600 17700650 29050 29050 29050 29050 0
464 20250424 103500 17700650 29050 29050 29050 29050 0
465 20250424 103400 17700650 29050 29050 29050 29050 0
466 20250424 103300 17700650 29050 29050 29050 29050 0
467 20250424 103200 17700650 29050 29050 29050 29050 0
468 20250424 103100 17700650 29050 29050 29050 29050 1
469 20250424 103000 17671600 28900 28900 28900 28900 0
470 20250424 102900 17671600 28900 28900 28900 28900 0
471 20250424 102800 17671600 28900 28900 28900 28900 0
472 20250424 102700 17671600 28900 28900 28900 28900 0
473 20250424 102600 17671600 28900 28900 28900 28900 0
474 20250424 102500 17671600 28900 28900 28900 28900 0
475 20250424 102400 17671600 28900 28900 28900 28900 0
476 20250424 102300 17671600 28900 28900 28900 28900 0
477 20250424 102200 17671600 28900 28900 28900 28900 0
478 20250424 102100 17671600 28900 28900 28900 28900 0
479 20250424 102000 17671600 28900 28900 28900 28900 0
480 20250424 101900 17671600 28900 28900 28900 28900 0
481 20250424 101800 17671600 28900 28900 28900 28900 0
482 20250424 101700 17671600 28900 28900 28900 28900 0
483 20250424 101600 17671600 28900 28900 28900 28900 0
484 20250424 101500 17671600 28900 28900 28900 28900 0
485 20250424 101400 17671600 28900 28900 28900 28900 0
486 20250424 101300 17671600 28900 28900 28900 28900 0
487 20250424 101200 17671600 28900 28950 28950 28900 104
488 20250424 101100 14664100 29150 29150 29150 29150 0
489 20250424 101000 14664100 29150 29150 29150 29150 0
490 20250424 100900 14664100 29150 29150 29150 29150 0
491 20250424 100800 14664100 29150 29100 29150 29100 145
492 20250424 100700 10442600 29100 29100 29100 29100 0
493 20250424 100600 10442600 29100 29100 29100 29100 0
494 20250424 100500 10442600 29100 29100 29100 29100 0
495 20250424 100400 10442600 29100 29100 29100 29100 13
496 20250424 100300 10064300 29100 29100 29100 29100 0
497 20250424 100200 10064300 29100 29100 29100 29100 0
498 20250424 100100 10064300 29100 29100 29100 29100 0
499 20250424 100000 10064300 29100 29100 29100 29100 1
500 20250424 095900 10035200 28950 28950 28950 28950 0
501 20250424 095800 10035200 28950 28950 28950 28950 0
502 20250424 095700 10035200 28950 28950 28950 28950 0
503 20250424 095600 10035200 28950 28950 28950 28950 0
504 20250424 095500 10035200 28950 28950 28950 28950 0
505 20250424 095400 10035200 28950 28950 28950 28950 0
506 20250424 095300 10035200 28950 28950 28950 28950 0
507 20250424 095200 10035200 28950 28950 28950 28950 0
508 20250424 095100 10035200 28950 28950 28950 28950 0
509 20250424 095000 10035200 28950 28950 28950 28950 0
510 20250424 094900 10035200 28950 28950 28950 28950 0
511 20250424 094800 10035200 28950 28950 28950 28950 0
512 20250424 094700 10035200 28950 28950 28950 28950 60
513 20250424 094600 8298200 28950 28950 28950 28950 0
514 20250424 094500 8298200 28950 28950 28950 28950 0
515 20250424 094400 8298200 28950 28950 28950 28950 0
516 20250424 094300 8298200 28950 28950 28950 28950 0
517 20250424 094200 8298200 28950 28950 28950 28950 5
518 20250424 094100 8153450 28900 28900 28900 28900 0
519 20250424 094000 8153450 28900 28900 28900 28900 0
520 20250424 093900 8153450 28900 28900 28900 28900 0
521 20250424 093800 8153450 28900 28900 28900 28900 0
522 20250424 093700 8153450 28900 28900 28900 28900 0
523 20250424 093600 8153450 28900 28900 28900 28900 0
524 20250424 093500 8153450 28900 28900 28900 28900 0
525 20250424 093400 8153450 28900 28900 28900 28900 0
526 20250424 093300 8153450 28900 28900 28900 28900 0
527 20250424 093200 8153450 28900 28900 28900 28900 35
528 20250424 093100 7141950 29050 29050 29050 29050 30
529 20250424 093000 6270450 29050 29050 29050 29050 0
530 20250424 092900 6270450 29050 29050 29050 29050 0
531 20250424 092800 6270450 29050 28950 29050 28950 119
532 20250424 092700 2816600 29000 29000 29000 29000 0
533 20250424 092600 2816600 29000 29000 29000 29000 0
534 20250424 092500 2816600 29000 29000 29000 29000 0
535 20250424 092400 2816600 29000 29000 29000 29000 0
536 20250424 092300 2816600 29000 29000 29000 29000 0
537 20250424 092200 2816600 29000 29000 29000 29000 0
538 20250424 092100 2816600 29000 29000 29000 29000 7
539 20250424 092000 2613600 29000 29000 29000 29000 0
540 20250424 091900 2613600 29000 29000 29000 29000 0
541 20250424 091800 2613600 29000 29000 29000 29000 0
542 20250424 091700 2613600 29000 29000 29000 29000 0
543 20250424 091600 2613600 29000 29000 29000 29000 0
544 20250424 091500 2613600 29000 29000 29000 29000 0
545 20250424 091400 2613600 29000 29000 29000 29000 0
546 20250424 091300 2613600 29000 29000 29000 29000 0
547 20250424 091200 2613600 29000 29000 29000 29000 0
548 20250424 091100 2613600 29000 29000 29000 29000 0
549 20250424 091000 2613600 29000 29000 29000 29000 17
550 20250424 090900 2120600 29000 29000 29000 29000 24
551 20250424 090800 1424600 29000 29000 29000 29000 2
552 20250424 090700 1366600 28950 29000 29000 28950 9
553 20250424 090600 1105650 28950 29000 29000 28950 13
554 20250424 090500 728750 29150 29150 29150 29150 0
555 20250424 090400 728750 29150 29150 29150 29150 0
556 20250424 090300 728750 29150 29150 29150 29150 20
557 20250424 090200 145750 29150 29150 29150 29150 0
558 20250424 090100 145750 29150 29150 29150 29150 0
559 20250424 090000 145750 29150 29150 29150 29150 5