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

560
001070/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181800,53743220,5200,5200,5200,5200,75
20250424,181700,53743220,5200,5200,5200,5200,0
20250424,181600,53743220,5200,5200,5200,5200,0
20250424,181500,53743220,5200,5200,5200,5200,0
20250424,181400,53743220,5200,5200,5200,5200,0
20250424,181300,53743220,5200,5200,5200,5200,0
20250424,181200,53743220,5200,5200,5200,5200,0
20250424,181100,53743220,5200,5200,5200,5200,0
20250424,181000,53743220,5200,5200,5200,5200,0
20250424,180900,53743220,5200,5200,5200,5200,0
20250424,180800,53743220,5200,5200,5200,5200,0
20250424,180700,53743220,5200,5200,5200,5200,0
20250424,180600,53743220,5200,5200,5200,5200,0
20250424,180500,53743220,5200,5200,5200,5200,0
20250424,180400,53743220,5200,5200,5200,5200,0
20250424,180300,53743220,5200,5200,5200,5200,0
20250424,180200,53743220,5200,5200,5200,5200,0
20250424,180100,53743220,5200,5200,5200,5200,0
20250424,180000,53743220,5200,5200,5200,5200,0
20250424,175900,53743220,5200,5200,5200,5200,0
20250424,175800,53743220,5200,5200,5200,5200,0
20250424,175700,53743220,5200,5200,5200,5200,0
20250424,175600,53743220,5200,5200,5200,5200,0
20250424,175500,53743220,5200,5200,5200,5200,0
20250424,175400,53743220,5200,5200,5200,5200,0
20250424,175300,53743220,5200,5200,5200,5200,0
20250424,175200,53743220,5200,5200,5200,5200,0
20250424,175100,53743220,5200,5200,5200,5200,0
20250424,175000,53743220,5200,5200,5200,5200,0
20250424,174900,53743220,5200,5200,5200,5200,0
20250424,174800,53743220,5200,5200,5200,5200,75
20250424,174700,53743220,5200,5200,5200,5200,0
20250424,174600,53743220,5200,5200,5200,5200,0
20250424,174500,53743220,5200,5200,5200,5200,0
20250424,174400,53743220,5200,5200,5200,5200,0
20250424,174300,53743220,5200,5200,5200,5200,0
20250424,174200,53743220,5200,5200,5200,5200,0
20250424,174100,53743220,5200,5200,5200,5200,0
20250424,174000,53743220,5200,5200,5200,5200,0
20250424,173900,53743220,5200,5200,5200,5200,0
20250424,173800,53743220,5200,5200,5200,5200,0
20250424,173700,53743220,5200,5200,5200,5200,0
20250424,173600,53743220,5200,5200,5200,5200,0
20250424,173500,53743220,5200,5200,5200,5200,0
20250424,173400,53743220,5200,5200,5200,5200,0
20250424,173300,53743220,5200,5200,5200,5200,0
20250424,173200,53743220,5200,5200,5200,5200,0
20250424,173100,53743220,5200,5200,5200,5200,0
20250424,173000,53743220,5200,5200,5200,5200,0
20250424,172900,53743220,5200,5200,5200,5200,0
20250424,172800,53743220,5200,5200,5200,5200,0
20250424,172700,53743220,5200,5200,5200,5200,0
20250424,172600,53743220,5200,5200,5200,5200,0
20250424,172500,53743220,5200,5200,5200,5200,0
20250424,172400,53743220,5200,5200,5200,5200,0
20250424,172300,53743220,5200,5200,5200,5200,0
20250424,172200,53743220,5200,5200,5200,5200,0
20250424,172100,53743220,5200,5200,5200,5200,0
20250424,172000,53743220,5200,5200,5200,5200,0
20250424,171900,53743220,5200,5200,5200,5200,0
20250424,171800,53743220,5200,5200,5200,5200,75
20250424,171700,53743220,5200,5200,5200,5200,0
20250424,171600,53743220,5200,5200,5200,5200,0
20250424,171500,53743220,5200,5200,5200,5200,0
20250424,171400,53743220,5200,5200,5200,5200,0
20250424,171300,53743220,5200,5200,5200,5200,0
20250424,171200,53743220,5200,5200,5200,5200,0
20250424,171100,53743220,5200,5200,5200,5200,0
20250424,171000,53743220,5200,5200,5200,5200,0
20250424,170900,53743220,5200,5200,5200,5200,0
20250424,170800,53743220,5200,5200,5200,5200,0
20250424,170700,53743220,5200,5200,5200,5200,0
20250424,170600,53743220,5200,5200,5200,5200,0
20250424,170500,53743220,5200,5200,5200,5200,0
20250424,170400,53743220,5200,5200,5200,5200,0
20250424,170300,53743220,5200,5200,5200,5200,0
20250424,170200,53743220,5200,5200,5200,5200,0
20250424,170100,53743220,5200,5200,5200,5200,0
20250424,170000,53743220,5200,5200,5200,5200,0
20250424,165900,53743220,5200,5200,5200,5200,0
20250424,165800,53743220,5200,5200,5200,5200,0
20250424,165700,53743220,5200,5200,5200,5200,0
20250424,165600,53743220,5200,5200,5200,5200,0
20250424,165500,53743220,5200,5200,5200,5200,0
20250424,165400,53743220,5200,5200,5200,5200,0
20250424,165300,53743220,5200,5200,5200,5200,0
20250424,165200,53743220,5200,5200,5200,5200,0
20250424,165100,53743220,5200,5200,5200,5200,0
20250424,165000,53743220,5200,5200,5200,5200,0
20250424,164900,53743220,5200,5200,5200,5200,0
20250424,164800,53743220,5200,5200,5200,5200,75
20250424,164700,53743220,5200,5200,5200,5200,0
20250424,164600,53743220,5200,5200,5200,5200,0
20250424,164500,53743220,5200,5200,5200,5200,0
20250424,164400,53743220,5200,5200,5200,5200,0
20250424,164300,53743220,5200,5200,5200,5200,0
20250424,164200,53743220,5200,5200,5200,5200,0
20250424,164100,53743220,5200,5200,5200,5200,0
20250424,164000,53743220,5200,5200,5200,5200,0
20250424,163900,53743220,5200,5200,5200,5200,0
20250424,163800,53743220,5200,5200,5200,5200,0
20250424,163700,53743220,5200,5200,5200,5200,0
20250424,163600,53743220,5200,5200,5200,5200,0
20250424,163500,53743220,5200,5200,5200,5200,0
20250424,163400,53743220,5200,5200,5200,5200,0
20250424,163300,53743220,5200,5200,5200,5200,0
20250424,163200,53743220,5200,5200,5200,5200,0
20250424,163100,53743220,5200,5200,5200,5200,0
20250424,163000,53743220,5200,5200,5200,5200,0
20250424,162900,53743220,5200,5200,5200,5200,0
20250424,162800,53743220,5200,5200,5200,5200,0
20250424,162700,53743220,5200,5200,5200,5200,0
20250424,162600,53743220,5200,5200,5200,5200,0
20250424,162500,53743220,5200,5200,5200,5200,0
20250424,162400,53743220,5200,5200,5200,5200,0
20250424,162300,53743220,5200,5200,5200,5200,0
20250424,162200,53743220,5200,5200,5200,5200,0
20250424,162100,53743220,5200,5200,5200,5200,0
20250424,162000,53743220,5200,5200,5200,5200,0
20250424,161900,53743220,5200,5200,5200,5200,0
20250424,161800,53743220,5200,5200,5200,5200,75
20250424,161700,53743220,5200,5200,5200,5200,0
20250424,161600,53743220,5200,5200,5200,5200,0
20250424,161500,53743220,5200,5200,5200,5200,0
20250424,161400,53743220,5200,5200,5200,5200,0
20250424,161300,53743220,5200,5200,5200,5200,0
20250424,161200,53743220,5200,5200,5200,5200,0
20250424,161100,53743220,5200,5200,5200,5200,0
20250424,161000,53743220,5200,5200,5200,5200,0
20250424,160900,53743220,5200,5200,5200,5200,0
20250424,160800,53743220,5200,5200,5200,5200,0
20250424,160700,53743220,5200,5200,5200,5200,0
20250424,160600,53743220,5200,5200,5200,5200,0
20250424,160500,53743220,5200,5200,5200,5200,0
20250424,160400,53743220,5200,5200,5200,5200,0
20250424,160300,53743220,5200,5200,5200,5200,0
20250424,160200,53743220,5200,5200,5200,5200,0
20250424,160100,53743220,5200,5200,5200,5200,0
20250424,160000,53743220,5200,5200,5200,5200,0
20250424,155900,53743220,5200,5200,5200,5200,0
20250424,155800,53743220,5200,5200,5200,5200,0
20250424,155700,53743220,5200,5200,5200,5200,0
20250424,155600,53743220,5200,5200,5200,5200,0
20250424,155500,53743220,5200,5200,5200,5200,0
20250424,155400,53743220,5200,5200,5200,5200,0
20250424,155300,53743220,5200,5200,5200,5200,0
20250424,155200,53743220,5200,5200,5200,5200,0
20250424,155100,53743220,5200,5200,5200,5200,0
20250424,155000,53743220,5200,5200,5200,5200,0
20250424,154900,53743220,5200,5200,5200,5200,0
20250424,154800,53743220,5200,5200,5200,5200,75
20250424,154700,53743220,5200,5200,5200,5200,0
20250424,154600,53743220,5200,5200,5200,5200,0
20250424,154500,53743220,5200,5200,5200,5200,0
20250424,154400,53743220,5200,5200,5200,5200,0
20250424,154300,53743220,5200,5200,5200,5200,0
20250424,154200,53743220,5200,5200,5200,5200,0
20250424,154100,53743220,5200,5200,5200,5200,0
20250424,154000,53743220,5200,5200,5200,5200,0
20250424,153900,53743220,5200,5200,5200,5200,0
20250424,153800,53743220,5200,5200,5200,5200,0
20250424,153700,53743220,5200,5200,5200,5200,0
20250424,153600,53743220,5200,5200,5200,5200,0
20250424,153500,53743220,5200,5200,5200,5200,0
20250424,153400,53743220,5200,5200,5200,5200,0
20250424,153300,53743220,5200,5200,5200,5200,0
20250424,153200,53743220,5200,5200,5200,5200,0
20250424,153100,53743220,5200,5200,5200,5200,0
20250424,153000,53743220,5200,5200,5200,5200,75
20250424,152900,53353220,5200,5200,5200,5200,0
20250424,152800,53353220,5200,5200,5200,5200,0
20250424,152700,53353220,5200,5200,5200,5200,0
20250424,152600,53353220,5200,5200,5200,5200,0
20250424,152500,53353220,5200,5200,5200,5200,0
20250424,152400,53353220,5200,5200,5200,5200,0
20250424,152300,53353220,5200,5200,5200,5200,0
20250424,152200,53353220,5200,5200,5200,5200,0
20250424,152100,53353220,5200,5200,5200,5200,0
20250424,152000,53353220,5200,5200,5200,5200,0
20250424,151900,53353220,5200,5200,5200,5200,0
20250424,151800,53353220,5200,5200,5200,5200,1
20250424,151700,53348020,5200,5200,5200,5200,0
20250424,151600,53348020,5200,5200,5200,5200,1
20250424,151500,53342820,5200,5200,5200,5200,0
20250424,151400,53342820,5200,5200,5200,5200,0
20250424,151300,53342820,5200,5200,5200,5200,0
20250424,151200,53342820,5200,5200,5200,5200,0
20250424,151100,53342820,5200,5200,5200,5200,170
20250424,151000,52458820,5210,5210,5210,5210,0
20250424,150900,52458820,5210,5210,5210,5210,0
20250424,150800,52458820,5210,5210,5210,5210,0
20250424,150700,52458820,5210,5210,5210,5210,0
20250424,150600,52458820,5210,5210,5210,5210,0
20250424,150500,52458820,5210,5210,5210,5210,0
20250424,150400,52458820,5210,5210,5210,5210,0
20250424,150300,52458820,5210,5210,5210,5210,0
20250424,150200,52458820,5210,5210,5210,5210,0
20250424,150100,52458820,5210,5210,5210,5210,0
20250424,150000,52458820,5210,5210,5210,5210,0
20250424,145900,52458820,5210,5210,5210,5210,0
20250424,145800,52458820,5210,5210,5210,5210,0
20250424,145700,52458820,5210,5210,5210,5210,0
20250424,145600,52458820,5210,5210,5210,5210,0
20250424,145500,52458820,5210,5210,5210,5210,0
20250424,145400,52458820,5210,5210,5210,5210,0
20250424,145300,52458820,5210,5210,5210,5210,0
20250424,145200,52458820,5210,5210,5210,5210,0
20250424,145100,52458820,5210,5210,5210,5210,0
20250424,145000,52458820,5210,5210,5210,5210,0
20250424,144900,52458820,5210,5210,5210,5210,0
20250424,144800,52458820,5210,5210,5210,5210,0
20250424,144700,52458820,5210,5210,5210,5210,0
20250424,144600,52458820,5210,5210,5210,5210,0
20250424,144500,52458820,5210,5210,5210,5210,0
20250424,144400,52458820,5210,5210,5210,5210,0
20250424,144300,52458820,5210,5210,5210,5210,0
20250424,144200,52458820,5210,5210,5210,5210,0
20250424,144100,52458820,5210,5210,5210,5210,0
20250424,144000,52458820,5210,5210,5210,5210,0
20250424,143900,52458820,5210,5210,5210,5210,0
20250424,143800,52458820,5210,5210,5210,5210,0
20250424,143700,52458820,5210,5210,5210,5210,0
20250424,143600,52458820,5210,5210,5210,5210,0
20250424,143500,52458820,5210,5210,5210,5210,0
20250424,143400,52458820,5210,5210,5210,5210,1
20250424,143300,52453610,5160,5180,5180,5160,969
20250424,143200,47443920,5200,5200,5200,5200,0
20250424,143100,47443920,5200,5200,5200,5200,0
20250424,143000,47443920,5200,5200,5200,5200,0
20250424,142900,47443920,5200,5200,5200,5200,0
20250424,142800,47443920,5200,5200,5200,5200,0
20250424,142700,47443920,5200,5200,5200,5200,0
20250424,142600,47443920,5200,5200,5200,5200,0
20250424,142500,47443920,5200,5200,5200,5200,0
20250424,142400,47443920,5200,5200,5200,5200,0
20250424,142300,47443920,5200,5200,5200,5200,0
20250424,142200,47443920,5200,5200,5200,5200,0
20250424,142100,47443920,5200,5200,5200,5200,0
20250424,142000,47443920,5200,5200,5200,5200,0
20250424,141900,47443920,5200,5200,5200,5200,3
20250424,141800,47428320,5200,5200,5200,5200,0
20250424,141700,47428320,5200,5200,5200,5200,0
20250424,141600,47428320,5200,5200,5200,5200,0
20250424,141500,47428320,5200,5200,5200,5200,0
20250424,141400,47428320,5200,5200,5200,5200,0
20250424,141300,47428320,5200,5200,5200,5200,0
20250424,141200,47428320,5200,5200,5200,5200,0
20250424,141100,47428320,5200,5200,5200,5200,0
20250424,141000,47428320,5200,5200,5200,5200,0
20250424,140900,47428320,5200,5200,5200,5200,0
20250424,140800,47428320,5200,5200,5200,5200,0
20250424,140700,47428320,5200,5200,5200,5200,0
20250424,140600,47428320,5200,5200,5200,5200,0
20250424,140500,47428320,5200,5200,5200,5200,0
20250424,140400,47428320,5200,5200,5200,5200,0
20250424,140300,47428320,5200,5200,5200,5200,0
20250424,140200,47428320,5200,5200,5200,5200,0
20250424,140100,47428320,5200,5200,5200,5200,0
20250424,140000,47428320,5200,5200,5200,5200,0
20250424,135900,47428320,5200,5200,5200,5200,0
20250424,135800,47428320,5200,5200,5200,5200,0
20250424,135700,47428320,5200,5200,5200,5200,0
20250424,135600,47428320,5200,5200,5200,5200,0
20250424,135500,47428320,5200,5200,5200,5200,0
20250424,135400,47428320,5200,5200,5200,5200,0
20250424,135300,47428320,5200,5200,5200,5200,0
20250424,135200,47428320,5200,5200,5200,5200,0
20250424,135100,47428320,5200,5200,5200,5200,0
20250424,135000,47428320,5200,5200,5200,5200,0
20250424,134900,47428320,5200,5200,5200,5200,0
20250424,134800,47428320,5200,5200,5200,5200,0
20250424,134700,47428320,5200,5200,5200,5200,0
20250424,134600,47428320,5200,5200,5200,5200,0
20250424,134500,47428320,5200,5200,5200,5200,0
20250424,134400,47428320,5200,5200,5200,5200,0
20250424,134300,47428320,5200,5200,5200,5200,0
20250424,134200,47428320,5200,5200,5200,5200,26
20250424,134100,47293120,5200,5200,5200,5200,0
20250424,134000,47293120,5200,5200,5200,5200,0
20250424,133900,47293120,5200,5200,5200,5200,0
20250424,133800,47293120,5200,5200,5200,5200,0
20250424,133700,47293120,5200,5200,5200,5200,0
20250424,133600,47293120,5200,5200,5200,5200,0
20250424,133500,47293120,5200,5200,5200,5200,0
20250424,133400,47293120,5200,5200,5200,5200,0
20250424,133300,47293120,5200,5200,5200,5200,0
20250424,133200,47293120,5200,5200,5200,5200,0
20250424,133100,47293120,5200,5200,5200,5200,0
20250424,133000,47293120,5200,5200,5200,5200,0
20250424,132900,47293120,5200,5200,5200,5200,0
20250424,132800,47293120,5200,5200,5200,5200,0
20250424,132700,47293120,5200,5200,5200,5200,0
20250424,132600,47293120,5200,5200,5200,5200,0
20250424,132500,47293120,5200,5200,5200,5200,0
20250424,132400,47293120,5200,5200,5200,5200,0
20250424,132300,47293120,5200,5200,5200,5200,0
20250424,132200,47293120,5200,5200,5200,5200,0
20250424,132100,47293120,5200,5200,5200,5200,0
20250424,132000,47293120,5200,5200,5200,5200,0
20250424,131900,47293120,5200,5200,5200,5200,0
20250424,131800,47293120,5200,5200,5200,5200,0
20250424,131700,47293120,5200,5200,5200,5200,0
20250424,131600,47293120,5200,5200,5200,5200,0
20250424,131500,47293120,5200,5200,5200,5200,0
20250424,131400,47293120,5200,5200,5200,5200,0
20250424,131300,47293120,5200,5200,5200,5200,0
20250424,131200,47293120,5200,5200,5200,5200,0
20250424,131100,47293120,5200,5200,5200,5200,0
20250424,131000,47293120,5200,5200,5200,5200,0
20250424,130900,47293120,5200,5200,5200,5200,1
20250424,130800,47287920,5190,5190,5190,5190,0
20250424,130700,47287920,5190,5190,5190,5190,0
20250424,130600,47287920,5190,5190,5190,5190,0
20250424,130500,47287920,5190,5190,5190,5190,0
20250424,130400,47287920,5190,5190,5190,5190,0
20250424,130300,47287920,5190,5190,5190,5190,0
20250424,130200,47287920,5190,5190,5190,5190,0
20250424,130100,47287920,5190,5190,5190,5190,0
20250424,130000,47287920,5190,5190,5190,5190,0
20250424,125900,47287920,5190,5190,5190,5190,0
20250424,125800,47287920,5190,5190,5190,5190,0
20250424,125700,47287920,5190,5190,5190,5190,0
20250424,125600,47287920,5190,5190,5190,5190,0
20250424,125500,47287920,5190,5200,5200,5190,2
20250424,125400,47277530,5190,5190,5190,5190,0
20250424,125300,47277530,5190,5190,5190,5190,0
20250424,125200,47277530,5190,5190,5190,5190,0
20250424,125100,47277530,5190,5190,5190,5190,0
20250424,125000,47277530,5190,5190,5190,5190,0
20250424,124900,47277530,5190,5190,5190,5190,0
20250424,124800,47277530,5190,5190,5190,5190,0
20250424,124700,47277530,5190,5190,5190,5190,140
20250424,124600,46550930,5180,5180,5180,5180,1
20250424,124500,46545750,5170,5170,5170,5170,432
20250424,124400,44312310,5170,5170,5170,5170,0
20250424,124300,44312310,5170,5170,5170,5170,0
20250424,124200,44312310,5170,5170,5170,5170,0
20250424,124100,44312310,5170,5170,5170,5170,0
20250424,124000,44312310,5170,5170,5170,5170,0
20250424,123900,44312310,5170,5170,5170,5170,0
20250424,123800,44312310,5170,5170,5170,5170,0
20250424,123700,44312310,5170,5170,5170,5170,0
20250424,123600,44312310,5170,5170,5170,5170,0
20250424,123500,44312310,5170,5170,5170,5170,0
20250424,123400,44312310,5170,5170,5170,5170,0
20250424,123300,44312310,5170,5170,5170,5170,0
20250424,123200,44312310,5170,5170,5170,5170,0
20250424,123100,44312310,5170,5170,5170,5170,23
20250424,123000,44193400,5170,5170,5170,5170,0
20250424,122900,44193400,5170,5170,5170,5170,12
20250424,122800,44131360,5190,5190,5190,5190,0
20250424,122700,44131360,5190,5190,5190,5190,0
20250424,122600,44131360,5190,5190,5190,5190,0
20250424,122500,44131360,5190,5190,5190,5190,0
20250424,122400,44131360,5190,5190,5190,5190,0
20250424,122300,44131360,5190,5190,5190,5190,1
20250424,122200,44126170,5170,5170,5170,5170,0
20250424,122100,44126170,5170,5170,5170,5170,0
20250424,122000,44126170,5170,5170,5170,5170,0
20250424,121900,44126170,5170,5170,5170,5170,0
20250424,121800,44126170,5170,5170,5170,5170,0
20250424,121700,44126170,5170,5170,5170,5170,0
20250424,121600,44126170,5170,5170,5170,5170,0
20250424,121500,44126170,5170,5170,5170,5170,0
20250424,121400,44126170,5170,5170,5170,5170,0
20250424,121300,44126170,5170,5170,5170,5170,0
20250424,121200,44126170,5170,5170,5170,5170,0
20250424,121100,44126170,5170,5170,5170,5170,0
20250424,121000,44126170,5170,5170,5170,5170,0
20250424,120900,44126170,5170,5170,5170,5170,0
20250424,120800,44126170,5170,5170,5170,5170,10
20250424,120700,44074470,5170,5170,5170,5170,0
20250424,120600,44074470,5170,5170,5170,5170,0
20250424,120500,44074470,5170,5170,5170,5170,28
20250424,120400,43929710,5170,5170,5170,5170,4
20250424,120300,43909030,5190,5190,5190,5190,0
20250424,120200,43909030,5190,5190,5190,5190,0
20250424,120100,43909030,5190,5190,5190,5190,0
20250424,120000,43909030,5190,5190,5190,5190,0
20250424,115900,43909030,5190,5190,5190,5190,0
20250424,115800,43909030,5190,5190,5190,5190,0
20250424,115700,43909030,5190,5190,5190,5190,0
20250424,115600,43909030,5190,5190,5190,5190,0
20250424,115500,43909030,5190,5190,5190,5190,0
20250424,115400,43909030,5190,5190,5190,5190,0
20250424,115300,43909030,5190,5190,5190,5190,0
20250424,115200,43909030,5190,5190,5190,5190,0
20250424,115100,43909030,5190,5190,5190,5190,0
20250424,115000,43909030,5190,5190,5190,5190,0
20250424,114900,43909030,5190,5190,5190,5190,1
20250424,114800,43903840,5170,5170,5170,5170,0
20250424,114700,43903840,5170,5170,5170,5170,0
20250424,114600,43903840,5170,5170,5170,5170,98
20250424,114500,43397180,5170,5170,5170,5170,0
20250424,114400,43397180,5170,5170,5170,5170,0
20250424,114300,43397180,5170,5170,5170,5170,0
20250424,114200,43397180,5170,5170,5170,5170,0
20250424,114100,43397180,5170,5170,5170,5170,0
20250424,114000,43397180,5170,5170,5170,5170,0
20250424,113900,43397180,5170,5170,5170,5170,948
20250424,113800,38496020,5170,5170,5170,5170,0
20250424,113700,38496020,5170,5170,5170,5170,20
20250424,113600,38392620,5170,5170,5170,5170,20
20250424,113500,38289220,5160,5160,5160,5160,0
20250424,113400,38289220,5160,5160,5160,5160,0
20250424,113300,38289220,5160,5160,5160,5160,0
20250424,113200,38289220,5160,5160,5160,5160,0
20250424,113100,38289220,5160,5160,5160,5160,0
20250424,113000,38289220,5160,5160,5160,5160,0
20250424,112900,38289220,5160,5160,5160,5160,0
20250424,112800,38289220,5160,5160,5160,5160,0
20250424,112700,38289220,5160,5160,5160,5160,98
20250424,112600,37783540,5160,5160,5160,5160,0
20250424,112500,37783540,5160,5160,5160,5160,0
20250424,112400,37783540,5160,5160,5160,5160,0
20250424,112300,37783540,5160,5160,5160,5160,0
20250424,112200,37783540,5160,5160,5160,5160,0
20250424,112100,37783540,5160,5160,5160,5160,3
20250424,112000,37768060,5160,5160,5160,5160,0
20250424,111900,37768060,5160,5160,5160,5160,0
20250424,111800,37768060,5160,5160,5160,5160,0
20250424,111700,37768060,5160,5160,5160,5160,0
20250424,111600,37768060,5160,5160,5160,5160,0
20250424,111500,37768060,5160,5160,5160,5160,0
20250424,111400,37768060,5160,5160,5160,5160,0
20250424,111300,37768060,5160,5160,5160,5160,0
20250424,111200,37768060,5160,5160,5160,5160,0
20250424,111100,37768060,5160,5160,5160,5160,0
20250424,111000,37768060,5160,5160,5160,5160,0
20250424,110900,37768060,5160,5160,5160,5160,0
20250424,110800,37768060,5160,5165,5165,5160,1000
20250424,110700,32607910,5160,5160,5160,5160,12
20250424,110600,32545990,5160,5160,5160,5160,0
20250424,110500,32545990,5160,5160,5160,5160,0
20250424,110400,32545990,5160,5160,5160,5160,0
20250424,110300,32545990,5160,5160,5160,5160,0
20250424,110200,32545990,5160,5160,5160,5160,0
20250424,110100,32545990,5160,5160,5160,5160,0
20250424,110000,32545990,5160,5160,5160,5160,0
20250424,105900,32545990,5160,5160,5160,5160,51
20250424,105800,32282830,5160,5160,5160,5160,500
20250424,105700,29702830,5160,5160,5160,5160,0
20250424,105600,29702830,5160,5160,5160,5160,0
20250424,105500,29702830,5160,5160,5160,5160,22
20250424,105400,29589310,5180,5180,5180,5180,0
20250424,105300,29589310,5180,5180,5180,5180,0
20250424,105200,29589310,5180,5180,5180,5180,0
20250424,105100,29589310,5180,5180,5180,5180,0
20250424,105000,29589310,5180,5180,5180,5180,0
20250424,104900,29589310,5180,5180,5180,5180,0
20250424,104800,29589310,5180,5180,5180,5180,0
20250424,104700,29589310,5180,5180,5180,5180,0
20250424,104600,29589310,5180,5180,5180,5180,0
20250424,104500,29589310,5180,5180,5180,5180,0
20250424,104400,29589310,5180,5180,5180,5180,1
20250424,104300,29584130,5160,5160,5160,5160,0
20250424,104200,29584130,5160,5160,5160,5160,0
20250424,104100,29584130,5160,5160,5160,5160,0
20250424,104000,29584130,5160,5160,5160,5160,0
20250424,103900,29584130,5160,5160,5160,5160,0
20250424,103800,29584130,5160,5160,5160,5160,0
20250424,103700,29584130,5160,5160,5160,5160,0
20250424,103600,29584130,5160,5160,5160,5160,0
20250424,103500,29584130,5160,5160,5160,5160,0
20250424,103400,29584130,5160,5160,5160,5160,0
20250424,103300,29584130,5160,5160,5160,5160,500
20250424,103200,27004130,5180,5180,5180,5180,0
20250424,103100,27004130,5180,5180,5180,5180,5
20250424,103000,26978230,5170,5170,5170,5170,0
20250424,102900,26978230,5170,5170,5170,5170,0
20250424,102800,26978230,5170,5170,5170,5170,0
20250424,102700,26978230,5170,5170,5170,5170,0
20250424,102600,26978230,5170,5170,5170,5170,0
20250424,102500,26978230,5170,5170,5170,5170,0
20250424,102400,26978230,5170,5170,5170,5170,0
20250424,102300,26978230,5170,5170,5170,5170,0
20250424,102200,26978230,5170,5170,5170,5170,0
20250424,102100,26978230,5170,5170,5170,5170,0
20250424,102000,26978230,5170,5170,5170,5170,0
20250424,101900,26978230,5170,5170,5170,5170,0
20250424,101800,26978230,5170,5170,5170,5170,1
20250424,101700,26973060,5150,5150,5150,5150,0
20250424,101600,26973060,5150,5150,5150,5150,0
20250424,101500,26973060,5150,5150,5150,5150,0
20250424,101400,26973060,5150,5150,5150,5150,0
20250424,101300,26973060,5150,5150,5150,5150,0
20250424,101200,26973060,5150,5150,5150,5150,0
20250424,101100,26973060,5150,5150,5150,5150,0
20250424,101000,26973060,5150,5150,5150,5150,0
20250424,100900,26973060,5150,5150,5150,5150,0
20250424,100800,26973060,5150,5150,5150,5150,0
20250424,100700,26973060,5150,5150,5150,5150,0
20250424,100600,26973060,5150,5150,5150,5150,0
20250424,100500,26973060,5150,5150,5150,5150,0
20250424,100400,26973060,5150,5150,5150,5150,0
20250424,100300,26973060,5150,5150,5150,5150,0
20250424,100200,26973060,5150,5150,5150,5150,0
20250424,100100,26973060,5150,5150,5150,5150,0
20250424,100000,26973060,5150,5150,5150,5150,0
20250424,095900,26973060,5150,5150,5150,5150,0
20250424,095800,26973060,5150,5150,5150,5150,0
20250424,095700,26973060,5150,5150,5150,5150,13
20250424,095600,26906110,5170,5170,5170,5170,0
20250424,095500,26906110,5170,5170,5170,5170,0
20250424,095400,26906110,5170,5170,5170,5170,10
20250424,095300,26854410,5170,5170,5170,5170,1
20250424,095200,26849240,5180,5180,5180,5180,0
20250424,095100,26849240,5180,5180,5180,5180,1
20250424,095000,26844060,5150,5150,5150,5150,10
20250424,094900,26792560,5150,5150,5150,5150,1000
20250424,094800,21642560,5150,5150,5150,5150,23
20250424,094700,21524110,5150,5150,5150,5150,0
20250424,094600,21524110,5150,5150,5150,5150,0
20250424,094500,21524110,5150,5150,5150,5150,10
20250424,094400,21472610,5150,5150,5150,5150,0
20250424,094300,21472610,5150,5150,5150,5150,0
20250424,094200,21472610,5150,5150,5150,5150,0
20250424,094100,21472610,5150,5150,5150,5150,0
20250424,094000,21472610,5150,5180,5180,5150,307
20250424,093900,19889360,5170,5170,5170,5170,0
20250424,093800,19889360,5170,5170,5170,5170,0
20250424,093700,19889360,5170,5170,5170,5170,0
20250424,093600,19889360,5170,5180,5180,5170,21
20250424,093500,19780690,5190,5190,5190,5190,0
20250424,093400,19780690,5190,5190,5190,5190,9
20250424,093300,19733980,5190,5210,5210,5190,1500
20250424,093200,11942550,5240,5240,5240,5240,0
20250424,093100,11942550,5240,5240,5240,5240,0
20250424,093000,11942550,5240,5240,5240,5240,5
20250424,092900,11916350,5240,5240,5240,5240,5
20250424,092800,11890150,5240,5240,5240,5240,5
20250424,092700,11863950,5240,5240,5240,5240,0
20250424,092600,11863950,5240,5240,5240,5240,0
20250424,092500,11863950,5240,5240,5240,5240,0
20250424,092400,11863950,5240,5240,5240,5240,1
20250424,092300,11858710,5210,5210,5210,5210,0
20250424,092200,11858710,5210,5210,5210,5210,0
20250424,092100,11858710,5210,5210,5210,5210,0
20250424,092000,11858710,5210,5210,5210,5210,0
20250424,091900,11858710,5210,5210,5210,5210,0
20250424,091800,11858710,5210,5210,5210,5210,22
20250424,091700,11744090,5210,5210,5210,5210,0
20250424,091600,11744090,5210,5210,5210,5210,0
20250424,091500,11744090,5210,5220,5220,5210,403
20250424,091400,9644410,5230,5240,5240,5230,411
20250424,091300,7494850,5240,5240,5240,5240,0
20250424,091200,7494850,5240,5240,5240,5240,0
20250424,091100,7494850,5240,5240,5240,5240,400
20250424,091000,5398850,5280,5270,5280,5270,2
20250424,090900,5388300,5280,5280,5280,5280,12
20250424,090800,5324940,5280,5230,5280,5230,6
20250424,090700,5293320,5220,5240,5240,5220,51
20250424,090600,5026180,5240,5280,5280,5240,569
20250424,090500,2042380,5280,5280,5280,5280,0
20250424,090400,2042380,5280,5260,5280,5255,71
20250424,090300,1668225,5280,5260,5280,5260,205
20250424,090200,586900,5250,5250,5250,5250,0
20250424,090100,586900,5250,5250,5250,5250,2
20250424,090000,576400,5240,5240,5240,5240,110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181800 53743220 5200 5200 5200 5200 75
3 20250424 181700 53743220 5200 5200 5200 5200 0
4 20250424 181600 53743220 5200 5200 5200 5200 0
5 20250424 181500 53743220 5200 5200 5200 5200 0
6 20250424 181400 53743220 5200 5200 5200 5200 0
7 20250424 181300 53743220 5200 5200 5200 5200 0
8 20250424 181200 53743220 5200 5200 5200 5200 0
9 20250424 181100 53743220 5200 5200 5200 5200 0
10 20250424 181000 53743220 5200 5200 5200 5200 0
11 20250424 180900 53743220 5200 5200 5200 5200 0
12 20250424 180800 53743220 5200 5200 5200 5200 0
13 20250424 180700 53743220 5200 5200 5200 5200 0
14 20250424 180600 53743220 5200 5200 5200 5200 0
15 20250424 180500 53743220 5200 5200 5200 5200 0
16 20250424 180400 53743220 5200 5200 5200 5200 0
17 20250424 180300 53743220 5200 5200 5200 5200 0
18 20250424 180200 53743220 5200 5200 5200 5200 0
19 20250424 180100 53743220 5200 5200 5200 5200 0
20 20250424 180000 53743220 5200 5200 5200 5200 0
21 20250424 175900 53743220 5200 5200 5200 5200 0
22 20250424 175800 53743220 5200 5200 5200 5200 0
23 20250424 175700 53743220 5200 5200 5200 5200 0
24 20250424 175600 53743220 5200 5200 5200 5200 0
25 20250424 175500 53743220 5200 5200 5200 5200 0
26 20250424 175400 53743220 5200 5200 5200 5200 0
27 20250424 175300 53743220 5200 5200 5200 5200 0
28 20250424 175200 53743220 5200 5200 5200 5200 0
29 20250424 175100 53743220 5200 5200 5200 5200 0
30 20250424 175000 53743220 5200 5200 5200 5200 0
31 20250424 174900 53743220 5200 5200 5200 5200 0
32 20250424 174800 53743220 5200 5200 5200 5200 75
33 20250424 174700 53743220 5200 5200 5200 5200 0
34 20250424 174600 53743220 5200 5200 5200 5200 0
35 20250424 174500 53743220 5200 5200 5200 5200 0
36 20250424 174400 53743220 5200 5200 5200 5200 0
37 20250424 174300 53743220 5200 5200 5200 5200 0
38 20250424 174200 53743220 5200 5200 5200 5200 0
39 20250424 174100 53743220 5200 5200 5200 5200 0
40 20250424 174000 53743220 5200 5200 5200 5200 0
41 20250424 173900 53743220 5200 5200 5200 5200 0
42 20250424 173800 53743220 5200 5200 5200 5200 0
43 20250424 173700 53743220 5200 5200 5200 5200 0
44 20250424 173600 53743220 5200 5200 5200 5200 0
45 20250424 173500 53743220 5200 5200 5200 5200 0
46 20250424 173400 53743220 5200 5200 5200 5200 0
47 20250424 173300 53743220 5200 5200 5200 5200 0
48 20250424 173200 53743220 5200 5200 5200 5200 0
49 20250424 173100 53743220 5200 5200 5200 5200 0
50 20250424 173000 53743220 5200 5200 5200 5200 0
51 20250424 172900 53743220 5200 5200 5200 5200 0
52 20250424 172800 53743220 5200 5200 5200 5200 0
53 20250424 172700 53743220 5200 5200 5200 5200 0
54 20250424 172600 53743220 5200 5200 5200 5200 0
55 20250424 172500 53743220 5200 5200 5200 5200 0
56 20250424 172400 53743220 5200 5200 5200 5200 0
57 20250424 172300 53743220 5200 5200 5200 5200 0
58 20250424 172200 53743220 5200 5200 5200 5200 0
59 20250424 172100 53743220 5200 5200 5200 5200 0
60 20250424 172000 53743220 5200 5200 5200 5200 0
61 20250424 171900 53743220 5200 5200 5200 5200 0
62 20250424 171800 53743220 5200 5200 5200 5200 75
63 20250424 171700 53743220 5200 5200 5200 5200 0
64 20250424 171600 53743220 5200 5200 5200 5200 0
65 20250424 171500 53743220 5200 5200 5200 5200 0
66 20250424 171400 53743220 5200 5200 5200 5200 0
67 20250424 171300 53743220 5200 5200 5200 5200 0
68 20250424 171200 53743220 5200 5200 5200 5200 0
69 20250424 171100 53743220 5200 5200 5200 5200 0
70 20250424 171000 53743220 5200 5200 5200 5200 0
71 20250424 170900 53743220 5200 5200 5200 5200 0
72 20250424 170800 53743220 5200 5200 5200 5200 0
73 20250424 170700 53743220 5200 5200 5200 5200 0
74 20250424 170600 53743220 5200 5200 5200 5200 0
75 20250424 170500 53743220 5200 5200 5200 5200 0
76 20250424 170400 53743220 5200 5200 5200 5200 0
77 20250424 170300 53743220 5200 5200 5200 5200 0
78 20250424 170200 53743220 5200 5200 5200 5200 0
79 20250424 170100 53743220 5200 5200 5200 5200 0
80 20250424 170000 53743220 5200 5200 5200 5200 0
81 20250424 165900 53743220 5200 5200 5200 5200 0
82 20250424 165800 53743220 5200 5200 5200 5200 0
83 20250424 165700 53743220 5200 5200 5200 5200 0
84 20250424 165600 53743220 5200 5200 5200 5200 0
85 20250424 165500 53743220 5200 5200 5200 5200 0
86 20250424 165400 53743220 5200 5200 5200 5200 0
87 20250424 165300 53743220 5200 5200 5200 5200 0
88 20250424 165200 53743220 5200 5200 5200 5200 0
89 20250424 165100 53743220 5200 5200 5200 5200 0
90 20250424 165000 53743220 5200 5200 5200 5200 0
91 20250424 164900 53743220 5200 5200 5200 5200 0
92 20250424 164800 53743220 5200 5200 5200 5200 75
93 20250424 164700 53743220 5200 5200 5200 5200 0
94 20250424 164600 53743220 5200 5200 5200 5200 0
95 20250424 164500 53743220 5200 5200 5200 5200 0
96 20250424 164400 53743220 5200 5200 5200 5200 0
97 20250424 164300 53743220 5200 5200 5200 5200 0
98 20250424 164200 53743220 5200 5200 5200 5200 0
99 20250424 164100 53743220 5200 5200 5200 5200 0
100 20250424 164000 53743220 5200 5200 5200 5200 0
101 20250424 163900 53743220 5200 5200 5200 5200 0
102 20250424 163800 53743220 5200 5200 5200 5200 0
103 20250424 163700 53743220 5200 5200 5200 5200 0
104 20250424 163600 53743220 5200 5200 5200 5200 0
105 20250424 163500 53743220 5200 5200 5200 5200 0
106 20250424 163400 53743220 5200 5200 5200 5200 0
107 20250424 163300 53743220 5200 5200 5200 5200 0
108 20250424 163200 53743220 5200 5200 5200 5200 0
109 20250424 163100 53743220 5200 5200 5200 5200 0
110 20250424 163000 53743220 5200 5200 5200 5200 0
111 20250424 162900 53743220 5200 5200 5200 5200 0
112 20250424 162800 53743220 5200 5200 5200 5200 0
113 20250424 162700 53743220 5200 5200 5200 5200 0
114 20250424 162600 53743220 5200 5200 5200 5200 0
115 20250424 162500 53743220 5200 5200 5200 5200 0
116 20250424 162400 53743220 5200 5200 5200 5200 0
117 20250424 162300 53743220 5200 5200 5200 5200 0
118 20250424 162200 53743220 5200 5200 5200 5200 0
119 20250424 162100 53743220 5200 5200 5200 5200 0
120 20250424 162000 53743220 5200 5200 5200 5200 0
121 20250424 161900 53743220 5200 5200 5200 5200 0
122 20250424 161800 53743220 5200 5200 5200 5200 75
123 20250424 161700 53743220 5200 5200 5200 5200 0
124 20250424 161600 53743220 5200 5200 5200 5200 0
125 20250424 161500 53743220 5200 5200 5200 5200 0
126 20250424 161400 53743220 5200 5200 5200 5200 0
127 20250424 161300 53743220 5200 5200 5200 5200 0
128 20250424 161200 53743220 5200 5200 5200 5200 0
129 20250424 161100 53743220 5200 5200 5200 5200 0
130 20250424 161000 53743220 5200 5200 5200 5200 0
131 20250424 160900 53743220 5200 5200 5200 5200 0
132 20250424 160800 53743220 5200 5200 5200 5200 0
133 20250424 160700 53743220 5200 5200 5200 5200 0
134 20250424 160600 53743220 5200 5200 5200 5200 0
135 20250424 160500 53743220 5200 5200 5200 5200 0
136 20250424 160400 53743220 5200 5200 5200 5200 0
137 20250424 160300 53743220 5200 5200 5200 5200 0
138 20250424 160200 53743220 5200 5200 5200 5200 0
139 20250424 160100 53743220 5200 5200 5200 5200 0
140 20250424 160000 53743220 5200 5200 5200 5200 0
141 20250424 155900 53743220 5200 5200 5200 5200 0
142 20250424 155800 53743220 5200 5200 5200 5200 0
143 20250424 155700 53743220 5200 5200 5200 5200 0
144 20250424 155600 53743220 5200 5200 5200 5200 0
145 20250424 155500 53743220 5200 5200 5200 5200 0
146 20250424 155400 53743220 5200 5200 5200 5200 0
147 20250424 155300 53743220 5200 5200 5200 5200 0
148 20250424 155200 53743220 5200 5200 5200 5200 0
149 20250424 155100 53743220 5200 5200 5200 5200 0
150 20250424 155000 53743220 5200 5200 5200 5200 0
151 20250424 154900 53743220 5200 5200 5200 5200 0
152 20250424 154800 53743220 5200 5200 5200 5200 75
153 20250424 154700 53743220 5200 5200 5200 5200 0
154 20250424 154600 53743220 5200 5200 5200 5200 0
155 20250424 154500 53743220 5200 5200 5200 5200 0
156 20250424 154400 53743220 5200 5200 5200 5200 0
157 20250424 154300 53743220 5200 5200 5200 5200 0
158 20250424 154200 53743220 5200 5200 5200 5200 0
159 20250424 154100 53743220 5200 5200 5200 5200 0
160 20250424 154000 53743220 5200 5200 5200 5200 0
161 20250424 153900 53743220 5200 5200 5200 5200 0
162 20250424 153800 53743220 5200 5200 5200 5200 0
163 20250424 153700 53743220 5200 5200 5200 5200 0
164 20250424 153600 53743220 5200 5200 5200 5200 0
165 20250424 153500 53743220 5200 5200 5200 5200 0
166 20250424 153400 53743220 5200 5200 5200 5200 0
167 20250424 153300 53743220 5200 5200 5200 5200 0
168 20250424 153200 53743220 5200 5200 5200 5200 0
169 20250424 153100 53743220 5200 5200 5200 5200 0
170 20250424 153000 53743220 5200 5200 5200 5200 75
171 20250424 152900 53353220 5200 5200 5200 5200 0
172 20250424 152800 53353220 5200 5200 5200 5200 0
173 20250424 152700 53353220 5200 5200 5200 5200 0
174 20250424 152600 53353220 5200 5200 5200 5200 0
175 20250424 152500 53353220 5200 5200 5200 5200 0
176 20250424 152400 53353220 5200 5200 5200 5200 0
177 20250424 152300 53353220 5200 5200 5200 5200 0
178 20250424 152200 53353220 5200 5200 5200 5200 0
179 20250424 152100 53353220 5200 5200 5200 5200 0
180 20250424 152000 53353220 5200 5200 5200 5200 0
181 20250424 151900 53353220 5200 5200 5200 5200 0
182 20250424 151800 53353220 5200 5200 5200 5200 1
183 20250424 151700 53348020 5200 5200 5200 5200 0
184 20250424 151600 53348020 5200 5200 5200 5200 1
185 20250424 151500 53342820 5200 5200 5200 5200 0
186 20250424 151400 53342820 5200 5200 5200 5200 0
187 20250424 151300 53342820 5200 5200 5200 5200 0
188 20250424 151200 53342820 5200 5200 5200 5200 0
189 20250424 151100 53342820 5200 5200 5200 5200 170
190 20250424 151000 52458820 5210 5210 5210 5210 0
191 20250424 150900 52458820 5210 5210 5210 5210 0
192 20250424 150800 52458820 5210 5210 5210 5210 0
193 20250424 150700 52458820 5210 5210 5210 5210 0
194 20250424 150600 52458820 5210 5210 5210 5210 0
195 20250424 150500 52458820 5210 5210 5210 5210 0
196 20250424 150400 52458820 5210 5210 5210 5210 0
197 20250424 150300 52458820 5210 5210 5210 5210 0
198 20250424 150200 52458820 5210 5210 5210 5210 0
199 20250424 150100 52458820 5210 5210 5210 5210 0
200 20250424 150000 52458820 5210 5210 5210 5210 0
201 20250424 145900 52458820 5210 5210 5210 5210 0
202 20250424 145800 52458820 5210 5210 5210 5210 0
203 20250424 145700 52458820 5210 5210 5210 5210 0
204 20250424 145600 52458820 5210 5210 5210 5210 0
205 20250424 145500 52458820 5210 5210 5210 5210 0
206 20250424 145400 52458820 5210 5210 5210 5210 0
207 20250424 145300 52458820 5210 5210 5210 5210 0
208 20250424 145200 52458820 5210 5210 5210 5210 0
209 20250424 145100 52458820 5210 5210 5210 5210 0
210 20250424 145000 52458820 5210 5210 5210 5210 0
211 20250424 144900 52458820 5210 5210 5210 5210 0
212 20250424 144800 52458820 5210 5210 5210 5210 0
213 20250424 144700 52458820 5210 5210 5210 5210 0
214 20250424 144600 52458820 5210 5210 5210 5210 0
215 20250424 144500 52458820 5210 5210 5210 5210 0
216 20250424 144400 52458820 5210 5210 5210 5210 0
217 20250424 144300 52458820 5210 5210 5210 5210 0
218 20250424 144200 52458820 5210 5210 5210 5210 0
219 20250424 144100 52458820 5210 5210 5210 5210 0
220 20250424 144000 52458820 5210 5210 5210 5210 0
221 20250424 143900 52458820 5210 5210 5210 5210 0
222 20250424 143800 52458820 5210 5210 5210 5210 0
223 20250424 143700 52458820 5210 5210 5210 5210 0
224 20250424 143600 52458820 5210 5210 5210 5210 0
225 20250424 143500 52458820 5210 5210 5210 5210 0
226 20250424 143400 52458820 5210 5210 5210 5210 1
227 20250424 143300 52453610 5160 5180 5180 5160 969
228 20250424 143200 47443920 5200 5200 5200 5200 0
229 20250424 143100 47443920 5200 5200 5200 5200 0
230 20250424 143000 47443920 5200 5200 5200 5200 0
231 20250424 142900 47443920 5200 5200 5200 5200 0
232 20250424 142800 47443920 5200 5200 5200 5200 0
233 20250424 142700 47443920 5200 5200 5200 5200 0
234 20250424 142600 47443920 5200 5200 5200 5200 0
235 20250424 142500 47443920 5200 5200 5200 5200 0
236 20250424 142400 47443920 5200 5200 5200 5200 0
237 20250424 142300 47443920 5200 5200 5200 5200 0
238 20250424 142200 47443920 5200 5200 5200 5200 0
239 20250424 142100 47443920 5200 5200 5200 5200 0
240 20250424 142000 47443920 5200 5200 5200 5200 0
241 20250424 141900 47443920 5200 5200 5200 5200 3
242 20250424 141800 47428320 5200 5200 5200 5200 0
243 20250424 141700 47428320 5200 5200 5200 5200 0
244 20250424 141600 47428320 5200 5200 5200 5200 0
245 20250424 141500 47428320 5200 5200 5200 5200 0
246 20250424 141400 47428320 5200 5200 5200 5200 0
247 20250424 141300 47428320 5200 5200 5200 5200 0
248 20250424 141200 47428320 5200 5200 5200 5200 0
249 20250424 141100 47428320 5200 5200 5200 5200 0
250 20250424 141000 47428320 5200 5200 5200 5200 0
251 20250424 140900 47428320 5200 5200 5200 5200 0
252 20250424 140800 47428320 5200 5200 5200 5200 0
253 20250424 140700 47428320 5200 5200 5200 5200 0
254 20250424 140600 47428320 5200 5200 5200 5200 0
255 20250424 140500 47428320 5200 5200 5200 5200 0
256 20250424 140400 47428320 5200 5200 5200 5200 0
257 20250424 140300 47428320 5200 5200 5200 5200 0
258 20250424 140200 47428320 5200 5200 5200 5200 0
259 20250424 140100 47428320 5200 5200 5200 5200 0
260 20250424 140000 47428320 5200 5200 5200 5200 0
261 20250424 135900 47428320 5200 5200 5200 5200 0
262 20250424 135800 47428320 5200 5200 5200 5200 0
263 20250424 135700 47428320 5200 5200 5200 5200 0
264 20250424 135600 47428320 5200 5200 5200 5200 0
265 20250424 135500 47428320 5200 5200 5200 5200 0
266 20250424 135400 47428320 5200 5200 5200 5200 0
267 20250424 135300 47428320 5200 5200 5200 5200 0
268 20250424 135200 47428320 5200 5200 5200 5200 0
269 20250424 135100 47428320 5200 5200 5200 5200 0
270 20250424 135000 47428320 5200 5200 5200 5200 0
271 20250424 134900 47428320 5200 5200 5200 5200 0
272 20250424 134800 47428320 5200 5200 5200 5200 0
273 20250424 134700 47428320 5200 5200 5200 5200 0
274 20250424 134600 47428320 5200 5200 5200 5200 0
275 20250424 134500 47428320 5200 5200 5200 5200 0
276 20250424 134400 47428320 5200 5200 5200 5200 0
277 20250424 134300 47428320 5200 5200 5200 5200 0
278 20250424 134200 47428320 5200 5200 5200 5200 26
279 20250424 134100 47293120 5200 5200 5200 5200 0
280 20250424 134000 47293120 5200 5200 5200 5200 0
281 20250424 133900 47293120 5200 5200 5200 5200 0
282 20250424 133800 47293120 5200 5200 5200 5200 0
283 20250424 133700 47293120 5200 5200 5200 5200 0
284 20250424 133600 47293120 5200 5200 5200 5200 0
285 20250424 133500 47293120 5200 5200 5200 5200 0
286 20250424 133400 47293120 5200 5200 5200 5200 0
287 20250424 133300 47293120 5200 5200 5200 5200 0
288 20250424 133200 47293120 5200 5200 5200 5200 0
289 20250424 133100 47293120 5200 5200 5200 5200 0
290 20250424 133000 47293120 5200 5200 5200 5200 0
291 20250424 132900 47293120 5200 5200 5200 5200 0
292 20250424 132800 47293120 5200 5200 5200 5200 0
293 20250424 132700 47293120 5200 5200 5200 5200 0
294 20250424 132600 47293120 5200 5200 5200 5200 0
295 20250424 132500 47293120 5200 5200 5200 5200 0
296 20250424 132400 47293120 5200 5200 5200 5200 0
297 20250424 132300 47293120 5200 5200 5200 5200 0
298 20250424 132200 47293120 5200 5200 5200 5200 0
299 20250424 132100 47293120 5200 5200 5200 5200 0
300 20250424 132000 47293120 5200 5200 5200 5200 0
301 20250424 131900 47293120 5200 5200 5200 5200 0
302 20250424 131800 47293120 5200 5200 5200 5200 0
303 20250424 131700 47293120 5200 5200 5200 5200 0
304 20250424 131600 47293120 5200 5200 5200 5200 0
305 20250424 131500 47293120 5200 5200 5200 5200 0
306 20250424 131400 47293120 5200 5200 5200 5200 0
307 20250424 131300 47293120 5200 5200 5200 5200 0
308 20250424 131200 47293120 5200 5200 5200 5200 0
309 20250424 131100 47293120 5200 5200 5200 5200 0
310 20250424 131000 47293120 5200 5200 5200 5200 0
311 20250424 130900 47293120 5200 5200 5200 5200 1
312 20250424 130800 47287920 5190 5190 5190 5190 0
313 20250424 130700 47287920 5190 5190 5190 5190 0
314 20250424 130600 47287920 5190 5190 5190 5190 0
315 20250424 130500 47287920 5190 5190 5190 5190 0
316 20250424 130400 47287920 5190 5190 5190 5190 0
317 20250424 130300 47287920 5190 5190 5190 5190 0
318 20250424 130200 47287920 5190 5190 5190 5190 0
319 20250424 130100 47287920 5190 5190 5190 5190 0
320 20250424 130000 47287920 5190 5190 5190 5190 0
321 20250424 125900 47287920 5190 5190 5190 5190 0
322 20250424 125800 47287920 5190 5190 5190 5190 0
323 20250424 125700 47287920 5190 5190 5190 5190 0
324 20250424 125600 47287920 5190 5190 5190 5190 0
325 20250424 125500 47287920 5190 5200 5200 5190 2
326 20250424 125400 47277530 5190 5190 5190 5190 0
327 20250424 125300 47277530 5190 5190 5190 5190 0
328 20250424 125200 47277530 5190 5190 5190 5190 0
329 20250424 125100 47277530 5190 5190 5190 5190 0
330 20250424 125000 47277530 5190 5190 5190 5190 0
331 20250424 124900 47277530 5190 5190 5190 5190 0
332 20250424 124800 47277530 5190 5190 5190 5190 0
333 20250424 124700 47277530 5190 5190 5190 5190 140
334 20250424 124600 46550930 5180 5180 5180 5180 1
335 20250424 124500 46545750 5170 5170 5170 5170 432
336 20250424 124400 44312310 5170 5170 5170 5170 0
337 20250424 124300 44312310 5170 5170 5170 5170 0
338 20250424 124200 44312310 5170 5170 5170 5170 0
339 20250424 124100 44312310 5170 5170 5170 5170 0
340 20250424 124000 44312310 5170 5170 5170 5170 0
341 20250424 123900 44312310 5170 5170 5170 5170 0
342 20250424 123800 44312310 5170 5170 5170 5170 0
343 20250424 123700 44312310 5170 5170 5170 5170 0
344 20250424 123600 44312310 5170 5170 5170 5170 0
345 20250424 123500 44312310 5170 5170 5170 5170 0
346 20250424 123400 44312310 5170 5170 5170 5170 0
347 20250424 123300 44312310 5170 5170 5170 5170 0
348 20250424 123200 44312310 5170 5170 5170 5170 0
349 20250424 123100 44312310 5170 5170 5170 5170 23
350 20250424 123000 44193400 5170 5170 5170 5170 0
351 20250424 122900 44193400 5170 5170 5170 5170 12
352 20250424 122800 44131360 5190 5190 5190 5190 0
353 20250424 122700 44131360 5190 5190 5190 5190 0
354 20250424 122600 44131360 5190 5190 5190 5190 0
355 20250424 122500 44131360 5190 5190 5190 5190 0
356 20250424 122400 44131360 5190 5190 5190 5190 0
357 20250424 122300 44131360 5190 5190 5190 5190 1
358 20250424 122200 44126170 5170 5170 5170 5170 0
359 20250424 122100 44126170 5170 5170 5170 5170 0
360 20250424 122000 44126170 5170 5170 5170 5170 0
361 20250424 121900 44126170 5170 5170 5170 5170 0
362 20250424 121800 44126170 5170 5170 5170 5170 0
363 20250424 121700 44126170 5170 5170 5170 5170 0
364 20250424 121600 44126170 5170 5170 5170 5170 0
365 20250424 121500 44126170 5170 5170 5170 5170 0
366 20250424 121400 44126170 5170 5170 5170 5170 0
367 20250424 121300 44126170 5170 5170 5170 5170 0
368 20250424 121200 44126170 5170 5170 5170 5170 0
369 20250424 121100 44126170 5170 5170 5170 5170 0
370 20250424 121000 44126170 5170 5170 5170 5170 0
371 20250424 120900 44126170 5170 5170 5170 5170 0
372 20250424 120800 44126170 5170 5170 5170 5170 10
373 20250424 120700 44074470 5170 5170 5170 5170 0
374 20250424 120600 44074470 5170 5170 5170 5170 0
375 20250424 120500 44074470 5170 5170 5170 5170 28
376 20250424 120400 43929710 5170 5170 5170 5170 4
377 20250424 120300 43909030 5190 5190 5190 5190 0
378 20250424 120200 43909030 5190 5190 5190 5190 0
379 20250424 120100 43909030 5190 5190 5190 5190 0
380 20250424 120000 43909030 5190 5190 5190 5190 0
381 20250424 115900 43909030 5190 5190 5190 5190 0
382 20250424 115800 43909030 5190 5190 5190 5190 0
383 20250424 115700 43909030 5190 5190 5190 5190 0
384 20250424 115600 43909030 5190 5190 5190 5190 0
385 20250424 115500 43909030 5190 5190 5190 5190 0
386 20250424 115400 43909030 5190 5190 5190 5190 0
387 20250424 115300 43909030 5190 5190 5190 5190 0
388 20250424 115200 43909030 5190 5190 5190 5190 0
389 20250424 115100 43909030 5190 5190 5190 5190 0
390 20250424 115000 43909030 5190 5190 5190 5190 0
391 20250424 114900 43909030 5190 5190 5190 5190 1
392 20250424 114800 43903840 5170 5170 5170 5170 0
393 20250424 114700 43903840 5170 5170 5170 5170 0
394 20250424 114600 43903840 5170 5170 5170 5170 98
395 20250424 114500 43397180 5170 5170 5170 5170 0
396 20250424 114400 43397180 5170 5170 5170 5170 0
397 20250424 114300 43397180 5170 5170 5170 5170 0
398 20250424 114200 43397180 5170 5170 5170 5170 0
399 20250424 114100 43397180 5170 5170 5170 5170 0
400 20250424 114000 43397180 5170 5170 5170 5170 0
401 20250424 113900 43397180 5170 5170 5170 5170 948
402 20250424 113800 38496020 5170 5170 5170 5170 0
403 20250424 113700 38496020 5170 5170 5170 5170 20
404 20250424 113600 38392620 5170 5170 5170 5170 20
405 20250424 113500 38289220 5160 5160 5160 5160 0
406 20250424 113400 38289220 5160 5160 5160 5160 0
407 20250424 113300 38289220 5160 5160 5160 5160 0
408 20250424 113200 38289220 5160 5160 5160 5160 0
409 20250424 113100 38289220 5160 5160 5160 5160 0
410 20250424 113000 38289220 5160 5160 5160 5160 0
411 20250424 112900 38289220 5160 5160 5160 5160 0
412 20250424 112800 38289220 5160 5160 5160 5160 0
413 20250424 112700 38289220 5160 5160 5160 5160 98
414 20250424 112600 37783540 5160 5160 5160 5160 0
415 20250424 112500 37783540 5160 5160 5160 5160 0
416 20250424 112400 37783540 5160 5160 5160 5160 0
417 20250424 112300 37783540 5160 5160 5160 5160 0
418 20250424 112200 37783540 5160 5160 5160 5160 0
419 20250424 112100 37783540 5160 5160 5160 5160 3
420 20250424 112000 37768060 5160 5160 5160 5160 0
421 20250424 111900 37768060 5160 5160 5160 5160 0
422 20250424 111800 37768060 5160 5160 5160 5160 0
423 20250424 111700 37768060 5160 5160 5160 5160 0
424 20250424 111600 37768060 5160 5160 5160 5160 0
425 20250424 111500 37768060 5160 5160 5160 5160 0
426 20250424 111400 37768060 5160 5160 5160 5160 0
427 20250424 111300 37768060 5160 5160 5160 5160 0
428 20250424 111200 37768060 5160 5160 5160 5160 0
429 20250424 111100 37768060 5160 5160 5160 5160 0
430 20250424 111000 37768060 5160 5160 5160 5160 0
431 20250424 110900 37768060 5160 5160 5160 5160 0
432 20250424 110800 37768060 5160 5165 5165 5160 1000
433 20250424 110700 32607910 5160 5160 5160 5160 12
434 20250424 110600 32545990 5160 5160 5160 5160 0
435 20250424 110500 32545990 5160 5160 5160 5160 0
436 20250424 110400 32545990 5160 5160 5160 5160 0
437 20250424 110300 32545990 5160 5160 5160 5160 0
438 20250424 110200 32545990 5160 5160 5160 5160 0
439 20250424 110100 32545990 5160 5160 5160 5160 0
440 20250424 110000 32545990 5160 5160 5160 5160 0
441 20250424 105900 32545990 5160 5160 5160 5160 51
442 20250424 105800 32282830 5160 5160 5160 5160 500
443 20250424 105700 29702830 5160 5160 5160 5160 0
444 20250424 105600 29702830 5160 5160 5160 5160 0
445 20250424 105500 29702830 5160 5160 5160 5160 22
446 20250424 105400 29589310 5180 5180 5180 5180 0
447 20250424 105300 29589310 5180 5180 5180 5180 0
448 20250424 105200 29589310 5180 5180 5180 5180 0
449 20250424 105100 29589310 5180 5180 5180 5180 0
450 20250424 105000 29589310 5180 5180 5180 5180 0
451 20250424 104900 29589310 5180 5180 5180 5180 0
452 20250424 104800 29589310 5180 5180 5180 5180 0
453 20250424 104700 29589310 5180 5180 5180 5180 0
454 20250424 104600 29589310 5180 5180 5180 5180 0
455 20250424 104500 29589310 5180 5180 5180 5180 0
456 20250424 104400 29589310 5180 5180 5180 5180 1
457 20250424 104300 29584130 5160 5160 5160 5160 0
458 20250424 104200 29584130 5160 5160 5160 5160 0
459 20250424 104100 29584130 5160 5160 5160 5160 0
460 20250424 104000 29584130 5160 5160 5160 5160 0
461 20250424 103900 29584130 5160 5160 5160 5160 0
462 20250424 103800 29584130 5160 5160 5160 5160 0
463 20250424 103700 29584130 5160 5160 5160 5160 0
464 20250424 103600 29584130 5160 5160 5160 5160 0
465 20250424 103500 29584130 5160 5160 5160 5160 0
466 20250424 103400 29584130 5160 5160 5160 5160 0
467 20250424 103300 29584130 5160 5160 5160 5160 500
468 20250424 103200 27004130 5180 5180 5180 5180 0
469 20250424 103100 27004130 5180 5180 5180 5180 5
470 20250424 103000 26978230 5170 5170 5170 5170 0
471 20250424 102900 26978230 5170 5170 5170 5170 0
472 20250424 102800 26978230 5170 5170 5170 5170 0
473 20250424 102700 26978230 5170 5170 5170 5170 0
474 20250424 102600 26978230 5170 5170 5170 5170 0
475 20250424 102500 26978230 5170 5170 5170 5170 0
476 20250424 102400 26978230 5170 5170 5170 5170 0
477 20250424 102300 26978230 5170 5170 5170 5170 0
478 20250424 102200 26978230 5170 5170 5170 5170 0
479 20250424 102100 26978230 5170 5170 5170 5170 0
480 20250424 102000 26978230 5170 5170 5170 5170 0
481 20250424 101900 26978230 5170 5170 5170 5170 0
482 20250424 101800 26978230 5170 5170 5170 5170 1
483 20250424 101700 26973060 5150 5150 5150 5150 0
484 20250424 101600 26973060 5150 5150 5150 5150 0
485 20250424 101500 26973060 5150 5150 5150 5150 0
486 20250424 101400 26973060 5150 5150 5150 5150 0
487 20250424 101300 26973060 5150 5150 5150 5150 0
488 20250424 101200 26973060 5150 5150 5150 5150 0
489 20250424 101100 26973060 5150 5150 5150 5150 0
490 20250424 101000 26973060 5150 5150 5150 5150 0
491 20250424 100900 26973060 5150 5150 5150 5150 0
492 20250424 100800 26973060 5150 5150 5150 5150 0
493 20250424 100700 26973060 5150 5150 5150 5150 0
494 20250424 100600 26973060 5150 5150 5150 5150 0
495 20250424 100500 26973060 5150 5150 5150 5150 0
496 20250424 100400 26973060 5150 5150 5150 5150 0
497 20250424 100300 26973060 5150 5150 5150 5150 0
498 20250424 100200 26973060 5150 5150 5150 5150 0
499 20250424 100100 26973060 5150 5150 5150 5150 0
500 20250424 100000 26973060 5150 5150 5150 5150 0
501 20250424 095900 26973060 5150 5150 5150 5150 0
502 20250424 095800 26973060 5150 5150 5150 5150 0
503 20250424 095700 26973060 5150 5150 5150 5150 13
504 20250424 095600 26906110 5170 5170 5170 5170 0
505 20250424 095500 26906110 5170 5170 5170 5170 0
506 20250424 095400 26906110 5170 5170 5170 5170 10
507 20250424 095300 26854410 5170 5170 5170 5170 1
508 20250424 095200 26849240 5180 5180 5180 5180 0
509 20250424 095100 26849240 5180 5180 5180 5180 1
510 20250424 095000 26844060 5150 5150 5150 5150 10
511 20250424 094900 26792560 5150 5150 5150 5150 1000
512 20250424 094800 21642560 5150 5150 5150 5150 23
513 20250424 094700 21524110 5150 5150 5150 5150 0
514 20250424 094600 21524110 5150 5150 5150 5150 0
515 20250424 094500 21524110 5150 5150 5150 5150 10
516 20250424 094400 21472610 5150 5150 5150 5150 0
517 20250424 094300 21472610 5150 5150 5150 5150 0
518 20250424 094200 21472610 5150 5150 5150 5150 0
519 20250424 094100 21472610 5150 5150 5150 5150 0
520 20250424 094000 21472610 5150 5180 5180 5150 307
521 20250424 093900 19889360 5170 5170 5170 5170 0
522 20250424 093800 19889360 5170 5170 5170 5170 0
523 20250424 093700 19889360 5170 5170 5170 5170 0
524 20250424 093600 19889360 5170 5180 5180 5170 21
525 20250424 093500 19780690 5190 5190 5190 5190 0
526 20250424 093400 19780690 5190 5190 5190 5190 9
527 20250424 093300 19733980 5190 5210 5210 5190 1500
528 20250424 093200 11942550 5240 5240 5240 5240 0
529 20250424 093100 11942550 5240 5240 5240 5240 0
530 20250424 093000 11942550 5240 5240 5240 5240 5
531 20250424 092900 11916350 5240 5240 5240 5240 5
532 20250424 092800 11890150 5240 5240 5240 5240 5
533 20250424 092700 11863950 5240 5240 5240 5240 0
534 20250424 092600 11863950 5240 5240 5240 5240 0
535 20250424 092500 11863950 5240 5240 5240 5240 0
536 20250424 092400 11863950 5240 5240 5240 5240 1
537 20250424 092300 11858710 5210 5210 5210 5210 0
538 20250424 092200 11858710 5210 5210 5210 5210 0
539 20250424 092100 11858710 5210 5210 5210 5210 0
540 20250424 092000 11858710 5210 5210 5210 5210 0
541 20250424 091900 11858710 5210 5210 5210 5210 0
542 20250424 091800 11858710 5210 5210 5210 5210 22
543 20250424 091700 11744090 5210 5210 5210 5210 0
544 20250424 091600 11744090 5210 5210 5210 5210 0
545 20250424 091500 11744090 5210 5220 5220 5210 403
546 20250424 091400 9644410 5230 5240 5240 5230 411
547 20250424 091300 7494850 5240 5240 5240 5240 0
548 20250424 091200 7494850 5240 5240 5240 5240 0
549 20250424 091100 7494850 5240 5240 5240 5240 400
550 20250424 091000 5398850 5280 5270 5280 5270 2
551 20250424 090900 5388300 5280 5280 5280 5280 12
552 20250424 090800 5324940 5280 5230 5280 5230 6
553 20250424 090700 5293320 5220 5240 5240 5220 51
554 20250424 090600 5026180 5240 5280 5280 5240 569
555 20250424 090500 2042380 5280 5280 5280 5280 0
556 20250424 090400 2042380 5280 5260 5280 5255 71
557 20250424 090300 1668225 5280 5260 5280 5260 205
558 20250424 090200 586900 5250 5250 5250 5250 0
559 20250424 090100 586900 5250 5250 5250 5250 2
560 20250424 090000 576400 5240 5240 5240 5240 110