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
001080/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181800,11614800,26800,26800,26800,26800,76
20250424,181700,11614800,26800,26800,26800,26800,0
20250424,181600,11614800,26800,26800,26800,26800,0
20250424,181500,11614800,26800,26800,26800,26800,0
20250424,181400,11614800,26800,26800,26800,26800,0
20250424,181300,11614800,26800,26800,26800,26800,0
20250424,181200,11614800,26800,26800,26800,26800,0
20250424,181100,11614800,26800,26800,26800,26800,0
20250424,181000,11614800,26800,26800,26800,26800,0
20250424,180900,11614800,26800,26800,26800,26800,0
20250424,180800,11614800,26800,26800,26800,26800,0
20250424,180700,11614800,26800,26800,26800,26800,0
20250424,180600,11614800,26800,26800,26800,26800,0
20250424,180500,11614800,26800,26800,26800,26800,0
20250424,180400,11614800,26800,26800,26800,26800,0
20250424,180300,11614800,26800,26800,26800,26800,0
20250424,180200,11614800,26800,26800,26800,26800,0
20250424,180100,11614800,26800,26800,26800,26800,0
20250424,180000,11614800,26800,26800,26800,26800,0
20250424,175900,11614800,26800,26800,26800,26800,0
20250424,175800,11614800,26800,26800,26800,26800,0
20250424,175700,11614800,26800,26800,26800,26800,0
20250424,175600,11614800,26800,26800,26800,26800,0
20250424,175500,11614800,26800,26800,26800,26800,0
20250424,175400,11614800,26800,26800,26800,26800,0
20250424,175300,11614800,26800,26800,26800,26800,0
20250424,175200,11614800,26800,26800,26800,26800,0
20250424,175100,11614800,26800,26800,26800,26800,0
20250424,175000,11614800,26800,26800,26800,26800,0
20250424,174900,11614800,26800,26800,26800,26800,0
20250424,174800,11614800,26800,26800,26800,26800,76
20250424,174700,11614800,26800,26800,26800,26800,0
20250424,174600,11614800,26800,26800,26800,26800,0
20250424,174500,11614800,26800,26800,26800,26800,0
20250424,174400,11614800,26800,26800,26800,26800,0
20250424,174300,11614800,26800,26800,26800,26800,0
20250424,174200,11614800,26800,26800,26800,26800,0
20250424,174100,11614800,26800,26800,26800,26800,0
20250424,174000,11614800,26800,26800,26800,26800,0
20250424,173900,11614800,26800,26800,26800,26800,0
20250424,173800,11614800,26800,26800,26800,26800,0
20250424,173700,11614800,26800,26800,26800,26800,0
20250424,173600,11614800,26800,26800,26800,26800,0
20250424,173500,11614800,26800,26800,26800,26800,0
20250424,173400,11614800,26800,26800,26800,26800,0
20250424,173300,11614800,26800,26800,26800,26800,0
20250424,173200,11614800,26800,26800,26800,26800,0
20250424,173100,11614800,26800,26800,26800,26800,0
20250424,173000,11614800,26800,26800,26800,26800,0
20250424,172900,11614800,26800,26800,26800,26800,0
20250424,172800,11614800,26800,26800,26800,26800,0
20250424,172700,11614800,26800,26800,26800,26800,0
20250424,172600,11614800,26800,26800,26800,26800,0
20250424,172500,11614800,26800,26800,26800,26800,0
20250424,172400,11614800,26800,26800,26800,26800,0
20250424,172300,11614800,26800,26800,26800,26800,0
20250424,172200,11614800,26800,26800,26800,26800,0
20250424,172100,11614800,26800,26800,26800,26800,0
20250424,172000,11614800,26800,26800,26800,26800,0
20250424,171900,11614800,26800,26800,26800,26800,0
20250424,171800,11614800,26800,26800,26800,26800,76
20250424,171700,11614800,26800,26800,26800,26800,0
20250424,171600,11614800,26800,26800,26800,26800,0
20250424,171500,11614800,26800,26800,26800,26800,0
20250424,171400,11614800,26800,26800,26800,26800,0
20250424,171300,11614800,26800,26800,26800,26800,0
20250424,171200,11614800,26800,26800,26800,26800,0
20250424,171100,11614800,26800,26800,26800,26800,0
20250424,171000,11614800,26800,26800,26800,26800,0
20250424,170900,11614800,26800,26800,26800,26800,0
20250424,170800,11614800,26800,26800,26800,26800,0
20250424,170700,11614800,26800,26800,26800,26800,0
20250424,170600,11614800,26800,26800,26800,26800,0
20250424,170500,11614800,26800,26800,26800,26800,0
20250424,170400,11614800,26800,26800,26800,26800,0
20250424,170300,11614800,26800,26800,26800,26800,0
20250424,170200,11614800,26800,26800,26800,26800,0
20250424,170100,11614800,26800,26800,26800,26800,0
20250424,170000,11614800,26800,26800,26800,26800,0
20250424,165900,11614800,26800,26800,26800,26800,0
20250424,165800,11614800,26800,26800,26800,26800,0
20250424,165700,11614800,26800,26800,26800,26800,0
20250424,165600,11614800,26800,26800,26800,26800,0
20250424,165500,11614800,26800,26800,26800,26800,0
20250424,165400,11614800,26800,26800,26800,26800,0
20250424,165300,11614800,26800,26800,26800,26800,0
20250424,165200,11614800,26800,26800,26800,26800,0
20250424,165100,11614800,26800,26800,26800,26800,0
20250424,165000,11614800,26800,26800,26800,26800,0
20250424,164900,11614800,26800,26800,26800,26800,0
20250424,164800,11614800,26800,26800,26800,26800,76
20250424,164700,11614800,26800,26800,26800,26800,0
20250424,164600,11614800,26800,26800,26800,26800,0
20250424,164500,11614800,26800,26800,26800,26800,0
20250424,164400,11614800,26800,26800,26800,26800,0
20250424,164300,11614800,26800,26800,26800,26800,0
20250424,164200,11614800,26800,26800,26800,26800,0
20250424,164100,11614800,26800,26800,26800,26800,0
20250424,164000,11614800,26800,26800,26800,26800,0
20250424,163900,11614800,26800,26800,26800,26800,0
20250424,163800,11614800,26800,26800,26800,26800,0
20250424,163700,11614800,26800,26800,26800,26800,0
20250424,163600,11614800,26800,26800,26800,26800,0
20250424,163500,11614800,26800,26800,26800,26800,0
20250424,163400,11614800,26800,26800,26800,26800,0
20250424,163300,11614800,26800,26800,26800,26800,0
20250424,163200,11614800,26800,26800,26800,26800,0
20250424,163100,11614800,26800,26800,26800,26800,0
20250424,163000,11614800,26800,26800,26800,26800,0
20250424,162900,11614800,26800,26800,26800,26800,0
20250424,162800,11614800,26800,26800,26800,26800,0
20250424,162700,11614800,26800,26800,26800,26800,0
20250424,162600,11614800,26800,26800,26800,26800,0
20250424,162500,11614800,26800,26800,26800,26800,0
20250424,162400,11614800,26800,26800,26800,26800,0
20250424,162300,11614800,26800,26800,26800,26800,0
20250424,162200,11614800,26800,26800,26800,26800,0
20250424,162100,11614800,26800,26800,26800,26800,0
20250424,162000,11614800,26800,26800,26800,26800,0
20250424,161900,11614800,26800,26800,26800,26800,0
20250424,161800,11614800,26800,26800,26800,26800,76
20250424,161700,11614800,26800,26800,26800,26800,0
20250424,161600,11614800,26800,26800,26800,26800,0
20250424,161500,11614800,26800,26800,26800,26800,0
20250424,161400,11614800,26800,26800,26800,26800,0
20250424,161300,11614800,26800,26800,26800,26800,0
20250424,161200,11614800,26800,26800,26800,26800,0
20250424,161100,11614800,26800,26800,26800,26800,0
20250424,161000,11614800,26800,26800,26800,26800,0
20250424,160900,11614800,26800,26800,26800,26800,0
20250424,160800,11614800,26800,26800,26800,26800,0
20250424,160700,11614800,26800,26800,26800,26800,0
20250424,160600,11614800,26800,26800,26800,26800,0
20250424,160500,11614800,26800,26800,26800,26800,0
20250424,160400,11614800,26800,26800,26800,26800,0
20250424,160300,11614800,26800,26800,26800,26800,0
20250424,160200,11614800,26800,26800,26800,26800,0
20250424,160100,11614800,26800,26800,26800,26800,0
20250424,160000,11614800,26800,26800,26800,26800,0
20250424,155900,11614800,26800,26800,26800,26800,0
20250424,155800,11614800,26800,26800,26800,26800,0
20250424,155700,11614800,26800,26800,26800,26800,0
20250424,155600,11614800,26800,26800,26800,26800,0
20250424,155500,11614800,26800,26800,26800,26800,0
20250424,155400,11614800,26800,26800,26800,26800,0
20250424,155300,11614800,26800,26800,26800,26800,0
20250424,155200,11614800,26800,26800,26800,26800,0
20250424,155100,11614800,26800,26800,26800,26800,0
20250424,155000,11614800,26800,26800,26800,26800,0
20250424,154900,11614800,26800,26800,26800,26800,0
20250424,154800,11614800,26800,26800,26800,26800,76
20250424,154700,11614800,26800,26800,26800,26800,0
20250424,154600,11614800,26800,26800,26800,26800,0
20250424,154500,11614800,26800,26800,26800,26800,0
20250424,154400,11614800,26800,26800,26800,26800,0
20250424,154300,11614800,26800,26800,26800,26800,0
20250424,154200,11614800,26800,26800,26800,26800,0
20250424,154100,11614800,26800,26800,26800,26800,0
20250424,154000,11614800,26800,26800,26800,26800,0
20250424,153900,11614800,26800,26800,26800,26800,0
20250424,153800,11614800,26800,26800,26800,26800,0
20250424,153700,11614800,26800,26800,26800,26800,0
20250424,153600,11614800,26800,26800,26800,26800,0
20250424,153500,11614800,26800,26800,26800,26800,0
20250424,153400,11614800,26800,26800,26800,26800,0
20250424,153300,11614800,26800,26800,26800,26800,0
20250424,153200,11614800,26800,26800,26800,26800,0
20250424,153100,11614800,26800,26800,26800,26800,0
20250424,153000,11614800,26800,26800,26800,26800,76
20250424,152900,9578000,26800,26800,26800,26800,0
20250424,152800,9578000,26800,26800,26800,26800,0
20250424,152700,9578000,26800,26800,26800,26800,0
20250424,152600,9578000,26800,26800,26800,26800,0
20250424,152500,9578000,26800,26800,26800,26800,0
20250424,152400,9578000,26800,26800,26800,26800,0
20250424,152300,9578000,26800,26800,26800,26800,0
20250424,152200,9578000,26800,26800,26800,26800,0
20250424,152100,9578000,26800,26800,26800,26800,0
20250424,152000,9578000,26800,26800,26800,26800,0
20250424,151900,9578000,26800,26800,26800,26800,3
20250424,151800,9497600,26900,26900,26900,26900,0
20250424,151700,9497600,26900,26900,26900,26900,0
20250424,151600,9497600,26900,26900,26900,26900,0
20250424,151500,9497600,26900,26900,26900,26900,0
20250424,151400,9497600,26900,26900,26900,26900,0
20250424,151300,9497600,26900,26900,26900,26900,0
20250424,151200,9497600,26900,26900,26900,26900,0
20250424,151100,9497600,26900,26900,26900,26900,0
20250424,151000,9497600,26900,26900,26900,26900,0
20250424,150900,9497600,26900,26900,26900,26900,0
20250424,150800,9497600,26900,26900,26900,26900,0
20250424,150700,9497600,26900,26900,26900,26900,0
20250424,150600,9497600,26900,26900,26900,26900,0
20250424,150500,9497600,26900,26900,26900,26900,0
20250424,150400,9497600,26900,26900,26900,26900,0
20250424,150300,9497600,26900,26900,26900,26900,0
20250424,150200,9497600,26900,26900,26900,26900,0
20250424,150100,9497600,26900,26900,26900,26900,0
20250424,150000,9497600,26900,26900,26900,26900,0
20250424,145900,9497600,26900,26900,26900,26900,0
20250424,145800,9497600,26900,26900,26900,26900,1
20250424,145700,9470700,26800,26800,26800,26800,0
20250424,145600,9470700,26800,26800,26800,26800,0
20250424,145500,9470700,26800,26800,26800,26800,0
20250424,145400,9470700,26800,26800,26800,26800,0
20250424,145300,9470700,26800,26800,26800,26800,0
20250424,145200,9470700,26800,26800,26800,26800,0
20250424,145100,9470700,26800,26800,26800,26800,0
20250424,145000,9470700,26800,26800,26800,26800,0
20250424,144900,9470700,26800,26800,26800,26800,0
20250424,144800,9470700,26800,26800,26800,26800,0
20250424,144700,9470700,26800,26800,26800,26800,0
20250424,144600,9470700,26800,26800,26800,26800,0
20250424,144500,9470700,26800,26800,26800,26800,0
20250424,144400,9470700,26800,26800,26800,26800,0
20250424,144300,9470700,26800,26800,26800,26800,0
20250424,144200,9470700,26800,26800,26800,26800,0
20250424,144100,9470700,26800,26800,26800,26800,4
20250424,144000,9363500,26800,26800,26800,26800,0
20250424,143900,9363500,26800,26800,26800,26800,0
20250424,143800,9363500,26800,26800,26800,26800,0
20250424,143700,9363500,26800,26800,26800,26800,0
20250424,143600,9363500,26800,26800,26800,26800,0
20250424,143500,9363500,26800,26800,26800,26800,0
20250424,143400,9363500,26800,26800,26800,26800,0
20250424,143300,9363500,26800,26800,26800,26800,0
20250424,143200,9363500,26800,26800,26800,26800,0
20250424,143100,9363500,26800,26800,26800,26800,0
20250424,143000,9363500,26800,26800,26800,26800,0
20250424,142900,9363500,26800,26800,26800,26800,0
20250424,142800,9363500,26800,26800,26800,26800,0
20250424,142700,9363500,26800,26800,26800,26800,0
20250424,142600,9363500,26800,26800,26800,26800,0
20250424,142500,9363500,26800,26800,26800,26800,0
20250424,142400,9363500,26800,26800,26800,26800,0
20250424,142300,9363500,26800,26800,26800,26800,0
20250424,142200,9363500,26800,26800,26800,26800,0
20250424,142100,9363500,26800,26800,26800,26800,0
20250424,142000,9363500,26800,26800,26800,26800,0
20250424,141900,9363500,26800,26800,26800,26800,0
20250424,141800,9363500,26800,26800,26800,26800,0
20250424,141700,9363500,26800,26800,26800,26800,0
20250424,141600,9363500,26800,26800,26800,26800,0
20250424,141500,9363500,26800,26800,26800,26800,0
20250424,141400,9363500,26800,26800,26800,26800,0
20250424,141300,9363500,26800,26800,26800,26800,0
20250424,141200,9363500,26800,26800,26800,26800,0
20250424,141100,9363500,26800,26800,26800,26800,4
20250424,141000,9256300,26750,26750,26750,26750,0
20250424,140900,9256300,26750,26750,26750,26750,0
20250424,140800,9256300,26750,26750,26750,26750,0
20250424,140700,9256300,26750,26750,26750,26750,0
20250424,140600,9256300,26750,26750,26750,26750,0
20250424,140500,9256300,26750,26750,26750,26750,0
20250424,140400,9256300,26750,26750,26750,26750,0
20250424,140300,9256300,26750,26750,26750,26750,0
20250424,140200,9256300,26750,26750,26750,26750,0
20250424,140100,9256300,26750,26750,26750,26750,0
20250424,140000,9256300,26750,26750,26750,26750,0
20250424,135900,9256300,26750,26750,26750,26750,0
20250424,135800,9256300,26750,26750,26750,26750,0
20250424,135700,9256300,26750,26750,26750,26750,0
20250424,135600,9256300,26750,26750,26750,26750,0
20250424,135500,9256300,26750,26750,26750,26750,0
20250424,135400,9256300,26750,26750,26750,26750,0
20250424,135300,9256300,26750,26750,26750,26750,0
20250424,135200,9256300,26750,26750,26750,26750,0
20250424,135100,9256300,26750,26750,26750,26750,0
20250424,135000,9256300,26750,26750,26750,26750,0
20250424,134900,9256300,26750,26750,26750,26750,0
20250424,134800,9256300,26750,26750,26750,26750,0
20250424,134700,9256300,26750,26750,26750,26750,0
20250424,134600,9256300,26750,26750,26750,26750,0
20250424,134500,9256300,26750,26750,26750,26750,0
20250424,134400,9256300,26750,26750,26750,26750,0
20250424,134300,9256300,26750,26750,26750,26750,0
20250424,134200,9256300,26750,26750,26750,26750,0
20250424,134100,9256300,26750,26750,26750,26750,0
20250424,134000,9256300,26750,26750,26750,26750,0
20250424,133900,9256300,26750,26750,26750,26750,0
20250424,133800,9256300,26750,26750,26750,26750,0
20250424,133700,9256300,26750,26750,26750,26750,0
20250424,133600,9256300,26750,26750,26750,26750,0
20250424,133500,9256300,26750,26750,26750,26750,0
20250424,133400,9256300,26750,26750,26750,26750,0
20250424,133300,9256300,26750,26750,26750,26750,0
20250424,133200,9256300,26750,26750,26750,26750,0
20250424,133100,9256300,26750,26750,26750,26750,0
20250424,133000,9256300,26750,26750,26750,26750,0
20250424,132900,9256300,26750,26900,26900,26750,15
20250424,132800,8854600,27300,27300,27300,27300,0
20250424,132700,8854600,27300,27300,27300,27300,0
20250424,132600,8854600,27300,27300,27300,27300,0
20250424,132500,8854600,27300,27300,27300,27300,0
20250424,132400,8854600,27300,27300,27300,27300,0
20250424,132300,8854600,27300,27300,27300,27300,0
20250424,132200,8854600,27300,27300,27300,27300,0
20250424,132100,8854600,27300,27300,27300,27300,0
20250424,132000,8854600,27300,27300,27300,27300,0
20250424,131900,8854600,27300,27300,27300,27300,0
20250424,131800,8854600,27300,27300,27300,27300,1
20250424,131700,8827300,27300,27300,27300,27300,3
20250424,131600,8745400,27300,27300,27300,27300,0
20250424,131500,8745400,27300,27300,27300,27300,0
20250424,131400,8745400,27300,27300,27300,27300,0
20250424,131300,8745400,27300,27300,27300,27300,0
20250424,131200,8745400,27300,27300,27300,27300,0
20250424,131100,8745400,27300,27300,27300,27300,0
20250424,131000,8745400,27300,27300,27300,27300,0
20250424,130900,8745400,27300,27300,27300,27300,0
20250424,130800,8745400,27300,27300,27300,27300,0
20250424,130700,8745400,27300,27300,27300,27300,0
20250424,130600,8745400,27300,27300,27300,27300,0
20250424,130500,8745400,27300,27300,27300,27300,0
20250424,130400,8745400,27300,27300,27300,27300,0
20250424,130300,8745400,27300,27300,27300,27300,0
20250424,130200,8745400,27300,27300,27300,27300,0
20250424,130100,8745400,27300,27300,27300,27300,0
20250424,130000,8745400,27300,27300,27300,27300,0
20250424,125900,8745400,27300,27300,27300,27300,0
20250424,125800,8745400,27300,27300,27300,27300,0
20250424,125700,8745400,27300,27300,27300,27300,1
20250424,125600,8718100,27300,27300,27300,27300,0
20250424,125500,8718100,27300,27300,27300,27300,0
20250424,125400,8718100,27300,27300,27300,27300,0
20250424,125300,8718100,27300,27300,27300,27300,0
20250424,125200,8718100,27300,27300,27300,27300,0
20250424,125100,8718100,27300,27300,27300,27300,0
20250424,125000,8718100,27300,27300,27300,27300,0
20250424,124900,8718100,27300,27300,27300,27300,0
20250424,124800,8718100,27300,27300,27300,27300,0
20250424,124700,8718100,27300,27300,27300,27300,0
20250424,124600,8718100,27300,27300,27300,27300,0
20250424,124500,8718100,27300,27300,27300,27300,0
20250424,124400,8718100,27300,27300,27300,27300,0
20250424,124300,8718100,27300,27300,27300,27300,0
20250424,124200,8718100,27300,27300,27300,27300,0
20250424,124100,8718100,27300,27300,27300,27300,0
20250424,124000,8718100,27300,27300,27300,27300,0
20250424,123900,8718100,27300,27300,27300,27300,0
20250424,123800,8718100,27300,27300,27300,27300,0
20250424,123700,8718100,27300,27300,27300,27300,0
20250424,123600,8718100,27300,27300,27300,27300,0
20250424,123500,8718100,27300,27300,27300,27300,0
20250424,123400,8718100,27300,27300,27300,27300,0
20250424,123300,8718100,27300,27300,27300,27300,0
20250424,123200,8718100,27300,27300,27300,27300,0
20250424,123100,8718100,27300,27300,27300,27300,0
20250424,123000,8718100,27300,27300,27300,27300,0
20250424,122900,8718100,27300,27300,27300,27300,0
20250424,122800,8718100,27300,27300,27300,27300,0
20250424,122700,8718100,27300,27300,27300,27300,0
20250424,122600,8718100,27300,27300,27300,27300,0
20250424,122500,8718100,27300,27300,27300,27300,0
20250424,122400,8718100,27300,27300,27300,27300,0
20250424,122300,8718100,27300,27300,27300,27300,0
20250424,122200,8718100,27300,27300,27300,27300,0
20250424,122100,8718100,27300,27300,27300,27300,0
20250424,122000,8718100,27300,27300,27300,27300,0
20250424,121900,8718100,27300,27300,27300,27300,0
20250424,121800,8718100,27300,27300,27300,27300,0
20250424,121700,8718100,27300,27300,27300,27300,0
20250424,121600,8718100,27300,27300,27300,27300,0
20250424,121500,8718100,27300,27300,27300,27300,0
20250424,121400,8718100,27300,27300,27300,27300,0
20250424,121300,8718100,27300,27300,27300,27300,0
20250424,121200,8718100,27300,27300,27300,27300,0
20250424,121100,8718100,27300,27300,27300,27300,0
20250424,121000,8718100,27300,27300,27300,27300,0
20250424,120900,8718100,27300,27300,27300,27300,0
20250424,120800,8718100,27300,27300,27300,27300,0
20250424,120700,8718100,27300,27300,27300,27300,0
20250424,120600,8718100,27300,27300,27300,27300,0
20250424,120500,8718100,27300,27300,27300,27300,0
20250424,120400,8718100,27300,27300,27300,27300,0
20250424,120300,8718100,27300,27300,27300,27300,0
20250424,120200,8718100,27300,27300,27300,27300,0
20250424,120100,8718100,27300,27300,27300,27300,0
20250424,120000,8718100,27300,27300,27300,27300,0
20250424,115900,8718100,27300,27300,27300,27300,0
20250424,115800,8718100,27300,27300,27300,27300,0
20250424,115700,8718100,27300,27300,27300,27300,0
20250424,115600,8718100,27300,27300,27300,27300,0
20250424,115500,8718100,27300,27300,27300,27300,0
20250424,115400,8718100,27300,27300,27300,27300,0
20250424,115300,8718100,27300,27300,27300,27300,0
20250424,115200,8718100,27300,27300,27300,27300,19
20250424,115100,8199400,27300,27300,27300,27300,0
20250424,115000,8199400,27300,27300,27300,27300,3
20250424,114900,8117500,27300,27300,27300,27300,0
20250424,114800,8117500,27300,27300,27300,27300,0
20250424,114700,8117500,27300,27300,27300,27300,0
20250424,114600,8117500,27300,27300,27300,27300,0
20250424,114500,8117500,27300,27300,27300,27300,0
20250424,114400,8117500,27300,27300,27300,27300,0
20250424,114300,8117500,27300,27300,27300,27300,0
20250424,114200,8117500,27300,27300,27300,27300,0
20250424,114100,8117500,27300,27300,27300,27300,0
20250424,114000,8117500,27300,27300,27300,27300,0
20250424,113900,8117500,27300,27300,27300,27300,0
20250424,113800,8117500,27300,27300,27300,27300,0
20250424,113700,8117500,27300,27300,27300,27300,0
20250424,113600,8117500,27300,27300,27300,27300,0
20250424,113500,8117500,27300,27300,27300,27300,0
20250424,113400,8117500,27300,27300,27300,27300,0
20250424,113300,8117500,27300,27300,27300,27300,0
20250424,113200,8117500,27300,27300,27300,27300,0
20250424,113100,8117500,27300,27300,27300,27300,0
20250424,113000,8117500,27300,27300,27300,27300,3
20250424,112900,8035600,27300,27300,27300,27300,0
20250424,112800,8035600,27300,27300,27300,27300,5
20250424,112700,7899100,27300,27300,27300,27300,0
20250424,112600,7899100,27300,27300,27300,27300,0
20250424,112500,7899100,27300,27300,27300,27300,3
20250424,112400,7817200,27300,27300,27300,27300,0
20250424,112300,7817200,27300,27300,27300,27300,0
20250424,112200,7817200,27300,27300,27300,27300,0
20250424,112100,7817200,27300,27300,27300,27300,0
20250424,112000,7817200,27300,27300,27300,27300,0
20250424,111900,7817200,27300,27300,27300,27300,0
20250424,111800,7817200,27300,27300,27300,27300,0
20250424,111700,7817200,27300,27300,27300,27300,0
20250424,111600,7817200,27300,27300,27300,27300,0
20250424,111500,7817200,27300,27300,27300,27300,0
20250424,111400,7817200,27300,27300,27300,27300,0
20250424,111300,7817200,27300,27300,27300,27300,0
20250424,111200,7817200,27300,27300,27300,27300,0
20250424,111100,7817200,27300,27300,27300,27300,0
20250424,111000,7817200,27300,27300,27300,27300,0
20250424,110900,7817200,27300,27300,27300,27300,0
20250424,110800,7817200,27300,27300,27300,27300,0
20250424,110700,7817200,27300,27300,27300,27300,0
20250424,110600,7817200,27300,27300,27300,27300,0
20250424,110500,7817200,27300,27300,27300,27300,0
20250424,110400,7817200,27300,27300,27300,27300,0
20250424,110300,7817200,27300,27300,27300,27300,0
20250424,110200,7817200,27300,27300,27300,27300,0
20250424,110100,7817200,27300,27300,27300,27300,0
20250424,110000,7817200,27300,27300,27300,27300,0
20250424,105900,7817200,27300,27300,27300,27300,0
20250424,105800,7817200,27300,27300,27300,27300,0
20250424,105700,7817200,27300,27300,27300,27300,0
20250424,105600,7817200,27300,27300,27300,27300,0
20250424,105500,7817200,27300,27300,27300,27300,0
20250424,105400,7817200,27300,27300,27300,27300,0
20250424,105300,7817200,27300,27300,27300,27300,0
20250424,105200,7817200,27300,27300,27300,27300,2
20250424,105100,7762600,27300,27300,27300,27300,0
20250424,105000,7762600,27300,27300,27300,27300,0
20250424,104900,7762600,27300,27300,27300,27300,0
20250424,104800,7762600,27300,27300,27300,27300,0
20250424,104700,7762600,27300,27300,27300,27300,0
20250424,104600,7762600,27300,27300,27300,27300,0
20250424,104500,7762600,27300,27300,27300,27300,0
20250424,104400,7762600,27300,27300,27300,27300,0
20250424,104300,7762600,27300,27300,27300,27300,0
20250424,104200,7762600,27300,27300,27300,27300,0
20250424,104100,7762600,27300,27300,27300,27300,0
20250424,104000,7762600,27300,27300,27300,27300,0
20250424,103900,7762600,27300,27300,27300,27300,1
20250424,103800,7735300,27300,27300,27300,27300,0
20250424,103700,7735300,27300,27300,27300,27300,0
20250424,103600,7735300,27300,27300,27300,27300,0
20250424,103500,7735300,27300,27300,27300,27300,0
20250424,103400,7735300,27300,27300,27300,27300,0
20250424,103300,7735300,27300,27300,27300,27300,3
20250424,103200,7653400,27300,27300,27300,27300,0
20250424,103100,7653400,27300,27300,27300,27300,0
20250424,103000,7653400,27300,27300,27300,27300,0
20250424,102900,7653400,27300,27300,27300,27300,0
20250424,102800,7653400,27300,27300,27300,27300,0
20250424,102700,7653400,27300,27300,27300,27300,0
20250424,102600,7653400,27300,27300,27300,27300,0
20250424,102500,7653400,27300,27300,27300,27300,0
20250424,102400,7653400,27300,27300,27300,27300,0
20250424,102300,7653400,27300,27300,27300,27300,0
20250424,102200,7653400,27300,27300,27300,27300,0
20250424,102100,7653400,27300,27300,27300,27300,0
20250424,102000,7653400,27300,27300,27300,27300,5
20250424,101900,7516900,27300,27300,27300,27300,40
20250424,101800,6424900,27350,27350,27350,27350,4
20250424,101700,6315500,27350,27350,27350,27350,6
20250424,101600,6151400,27350,27350,27350,27350,0
20250424,101500,6151400,27350,27350,27350,27350,0
20250424,101400,6151400,27350,27350,27350,27350,0
20250424,101300,6151400,27350,27350,27350,27350,0
20250424,101200,6151400,27350,27350,27350,27350,0
20250424,101100,6151400,27350,27350,27350,27350,0
20250424,101000,6151400,27350,27350,27350,27350,0
20250424,100900,6151400,27350,27350,27350,27350,0
20250424,100800,6151400,27350,27350,27350,27350,0
20250424,100700,6151400,27350,27350,27350,27350,0
20250424,100600,6151400,27350,27350,27350,27350,0
20250424,100500,6151400,27350,27350,27350,27350,0
20250424,100400,6151400,27350,27350,27350,27350,0
20250424,100300,6151400,27350,27350,27350,27350,40
20250424,100200,5057400,27350,27350,27350,27300,167
20250424,100100,497550,27750,27750,27750,27750,0
20250424,100000,497550,27750,27750,27750,27750,0
20250424,095900,497550,27750,27750,27750,27750,0
20250424,095800,497550,27750,27750,27750,27750,0
20250424,095700,497550,27750,27750,27750,27750,0
20250424,095600,497550,27750,27750,27750,27750,0
20250424,095500,497550,27750,27750,27750,27750,0
20250424,095400,497550,27750,27750,27750,27750,0
20250424,095300,497550,27750,27750,27750,27750,0
20250424,095200,497550,27750,27750,27750,27750,0
20250424,095100,497550,27750,27750,27750,27750,0
20250424,095000,497550,27750,27750,27750,27750,0
20250424,094900,497550,27750,27750,27750,27750,0
20250424,094800,497550,27750,27750,27750,27750,0
20250424,094700,497550,27750,27750,27750,27750,0
20250424,094600,497550,27750,27750,27750,27750,0
20250424,094500,497550,27750,27750,27750,27750,0
20250424,094400,497550,27750,27750,27750,27750,0
20250424,094300,497550,27750,27750,27750,27750,0
20250424,094200,497550,27750,27750,27750,27750,0
20250424,094100,497550,27750,27750,27750,27750,0
20250424,094000,497550,27750,27750,27750,27750,0
20250424,093900,497550,27750,27750,27750,27750,5
20250424,093800,358800,27300,27300,27300,27300,0
20250424,093700,358800,27300,27300,27300,27300,0
20250424,093600,358800,27300,27300,27300,27300,0
20250424,093500,358800,27300,27300,27300,27300,0
20250424,093400,358800,27300,27300,27300,27300,0
20250424,093300,358800,27300,27300,27300,27300,0
20250424,093200,358800,27300,27300,27300,27300,0
20250424,093100,358800,27300,27300,27300,27300,0
20250424,093000,358800,27300,27300,27300,27300,0
20250424,092900,358800,27300,27300,27300,27300,0
20250424,092800,358800,27300,27300,27300,27300,0
20250424,092700,358800,27300,27300,27300,27300,0
20250424,092600,358800,27300,27300,27300,27300,0
20250424,092500,358800,27300,27300,27300,27300,0
20250424,092400,358800,27300,27300,27300,27300,0
20250424,092300,358800,27300,27300,27300,27300,0
20250424,092200,358800,27300,27300,27300,27300,0
20250424,092100,358800,27300,27300,27300,27300,0
20250424,092000,358800,27300,27300,27300,27300,0
20250424,091900,358800,27300,27300,27300,27300,0
20250424,091800,358800,27300,27300,27300,27300,1
20250424,091700,331500,27700,27700,27700,27700,0
20250424,091600,331500,27700,27700,27700,27700,0
20250424,091500,331500,27700,27700,27700,27700,0
20250424,091400,331500,27700,27700,27700,27700,0
20250424,091300,331500,27700,27700,27700,27700,0
20250424,091200,331500,27700,27700,27700,27700,7
20250424,091100,137600,27700,27700,27700,27700,4
20250424,091000,26800,26800,26800,26800,26800,0
20250424,090900,26800,26800,26800,26800,26800,1
20250424,090800,0,27150,27150,27150,27150,0
20250424,090700,0,27150,27150,27150,27150,0
20250424,090600,0,27150,27150,27150,27150,0
20250424,090500,0,27150,27150,27150,27150,0
20250424,090400,0,27150,27150,27150,27150,0
20250424,090300,0,27150,27150,27150,27150,0
20250424,090200,0,27150,27150,27150,27150,0
20250424,090100,0,27150,27150,27150,27150,0
20250424,090000,0,27150,27150,27150,27150,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181800 11614800 26800 26800 26800 26800 76
3 20250424 181700 11614800 26800 26800 26800 26800 0
4 20250424 181600 11614800 26800 26800 26800 26800 0
5 20250424 181500 11614800 26800 26800 26800 26800 0
6 20250424 181400 11614800 26800 26800 26800 26800 0
7 20250424 181300 11614800 26800 26800 26800 26800 0
8 20250424 181200 11614800 26800 26800 26800 26800 0
9 20250424 181100 11614800 26800 26800 26800 26800 0
10 20250424 181000 11614800 26800 26800 26800 26800 0
11 20250424 180900 11614800 26800 26800 26800 26800 0
12 20250424 180800 11614800 26800 26800 26800 26800 0
13 20250424 180700 11614800 26800 26800 26800 26800 0
14 20250424 180600 11614800 26800 26800 26800 26800 0
15 20250424 180500 11614800 26800 26800 26800 26800 0
16 20250424 180400 11614800 26800 26800 26800 26800 0
17 20250424 180300 11614800 26800 26800 26800 26800 0
18 20250424 180200 11614800 26800 26800 26800 26800 0
19 20250424 180100 11614800 26800 26800 26800 26800 0
20 20250424 180000 11614800 26800 26800 26800 26800 0
21 20250424 175900 11614800 26800 26800 26800 26800 0
22 20250424 175800 11614800 26800 26800 26800 26800 0
23 20250424 175700 11614800 26800 26800 26800 26800 0
24 20250424 175600 11614800 26800 26800 26800 26800 0
25 20250424 175500 11614800 26800 26800 26800 26800 0
26 20250424 175400 11614800 26800 26800 26800 26800 0
27 20250424 175300 11614800 26800 26800 26800 26800 0
28 20250424 175200 11614800 26800 26800 26800 26800 0
29 20250424 175100 11614800 26800 26800 26800 26800 0
30 20250424 175000 11614800 26800 26800 26800 26800 0
31 20250424 174900 11614800 26800 26800 26800 26800 0
32 20250424 174800 11614800 26800 26800 26800 26800 76
33 20250424 174700 11614800 26800 26800 26800 26800 0
34 20250424 174600 11614800 26800 26800 26800 26800 0
35 20250424 174500 11614800 26800 26800 26800 26800 0
36 20250424 174400 11614800 26800 26800 26800 26800 0
37 20250424 174300 11614800 26800 26800 26800 26800 0
38 20250424 174200 11614800 26800 26800 26800 26800 0
39 20250424 174100 11614800 26800 26800 26800 26800 0
40 20250424 174000 11614800 26800 26800 26800 26800 0
41 20250424 173900 11614800 26800 26800 26800 26800 0
42 20250424 173800 11614800 26800 26800 26800 26800 0
43 20250424 173700 11614800 26800 26800 26800 26800 0
44 20250424 173600 11614800 26800 26800 26800 26800 0
45 20250424 173500 11614800 26800 26800 26800 26800 0
46 20250424 173400 11614800 26800 26800 26800 26800 0
47 20250424 173300 11614800 26800 26800 26800 26800 0
48 20250424 173200 11614800 26800 26800 26800 26800 0
49 20250424 173100 11614800 26800 26800 26800 26800 0
50 20250424 173000 11614800 26800 26800 26800 26800 0
51 20250424 172900 11614800 26800 26800 26800 26800 0
52 20250424 172800 11614800 26800 26800 26800 26800 0
53 20250424 172700 11614800 26800 26800 26800 26800 0
54 20250424 172600 11614800 26800 26800 26800 26800 0
55 20250424 172500 11614800 26800 26800 26800 26800 0
56 20250424 172400 11614800 26800 26800 26800 26800 0
57 20250424 172300 11614800 26800 26800 26800 26800 0
58 20250424 172200 11614800 26800 26800 26800 26800 0
59 20250424 172100 11614800 26800 26800 26800 26800 0
60 20250424 172000 11614800 26800 26800 26800 26800 0
61 20250424 171900 11614800 26800 26800 26800 26800 0
62 20250424 171800 11614800 26800 26800 26800 26800 76
63 20250424 171700 11614800 26800 26800 26800 26800 0
64 20250424 171600 11614800 26800 26800 26800 26800 0
65 20250424 171500 11614800 26800 26800 26800 26800 0
66 20250424 171400 11614800 26800 26800 26800 26800 0
67 20250424 171300 11614800 26800 26800 26800 26800 0
68 20250424 171200 11614800 26800 26800 26800 26800 0
69 20250424 171100 11614800 26800 26800 26800 26800 0
70 20250424 171000 11614800 26800 26800 26800 26800 0
71 20250424 170900 11614800 26800 26800 26800 26800 0
72 20250424 170800 11614800 26800 26800 26800 26800 0
73 20250424 170700 11614800 26800 26800 26800 26800 0
74 20250424 170600 11614800 26800 26800 26800 26800 0
75 20250424 170500 11614800 26800 26800 26800 26800 0
76 20250424 170400 11614800 26800 26800 26800 26800 0
77 20250424 170300 11614800 26800 26800 26800 26800 0
78 20250424 170200 11614800 26800 26800 26800 26800 0
79 20250424 170100 11614800 26800 26800 26800 26800 0
80 20250424 170000 11614800 26800 26800 26800 26800 0
81 20250424 165900 11614800 26800 26800 26800 26800 0
82 20250424 165800 11614800 26800 26800 26800 26800 0
83 20250424 165700 11614800 26800 26800 26800 26800 0
84 20250424 165600 11614800 26800 26800 26800 26800 0
85 20250424 165500 11614800 26800 26800 26800 26800 0
86 20250424 165400 11614800 26800 26800 26800 26800 0
87 20250424 165300 11614800 26800 26800 26800 26800 0
88 20250424 165200 11614800 26800 26800 26800 26800 0
89 20250424 165100 11614800 26800 26800 26800 26800 0
90 20250424 165000 11614800 26800 26800 26800 26800 0
91 20250424 164900 11614800 26800 26800 26800 26800 0
92 20250424 164800 11614800 26800 26800 26800 26800 76
93 20250424 164700 11614800 26800 26800 26800 26800 0
94 20250424 164600 11614800 26800 26800 26800 26800 0
95 20250424 164500 11614800 26800 26800 26800 26800 0
96 20250424 164400 11614800 26800 26800 26800 26800 0
97 20250424 164300 11614800 26800 26800 26800 26800 0
98 20250424 164200 11614800 26800 26800 26800 26800 0
99 20250424 164100 11614800 26800 26800 26800 26800 0
100 20250424 164000 11614800 26800 26800 26800 26800 0
101 20250424 163900 11614800 26800 26800 26800 26800 0
102 20250424 163800 11614800 26800 26800 26800 26800 0
103 20250424 163700 11614800 26800 26800 26800 26800 0
104 20250424 163600 11614800 26800 26800 26800 26800 0
105 20250424 163500 11614800 26800 26800 26800 26800 0
106 20250424 163400 11614800 26800 26800 26800 26800 0
107 20250424 163300 11614800 26800 26800 26800 26800 0
108 20250424 163200 11614800 26800 26800 26800 26800 0
109 20250424 163100 11614800 26800 26800 26800 26800 0
110 20250424 163000 11614800 26800 26800 26800 26800 0
111 20250424 162900 11614800 26800 26800 26800 26800 0
112 20250424 162800 11614800 26800 26800 26800 26800 0
113 20250424 162700 11614800 26800 26800 26800 26800 0
114 20250424 162600 11614800 26800 26800 26800 26800 0
115 20250424 162500 11614800 26800 26800 26800 26800 0
116 20250424 162400 11614800 26800 26800 26800 26800 0
117 20250424 162300 11614800 26800 26800 26800 26800 0
118 20250424 162200 11614800 26800 26800 26800 26800 0
119 20250424 162100 11614800 26800 26800 26800 26800 0
120 20250424 162000 11614800 26800 26800 26800 26800 0
121 20250424 161900 11614800 26800 26800 26800 26800 0
122 20250424 161800 11614800 26800 26800 26800 26800 76
123 20250424 161700 11614800 26800 26800 26800 26800 0
124 20250424 161600 11614800 26800 26800 26800 26800 0
125 20250424 161500 11614800 26800 26800 26800 26800 0
126 20250424 161400 11614800 26800 26800 26800 26800 0
127 20250424 161300 11614800 26800 26800 26800 26800 0
128 20250424 161200 11614800 26800 26800 26800 26800 0
129 20250424 161100 11614800 26800 26800 26800 26800 0
130 20250424 161000 11614800 26800 26800 26800 26800 0
131 20250424 160900 11614800 26800 26800 26800 26800 0
132 20250424 160800 11614800 26800 26800 26800 26800 0
133 20250424 160700 11614800 26800 26800 26800 26800 0
134 20250424 160600 11614800 26800 26800 26800 26800 0
135 20250424 160500 11614800 26800 26800 26800 26800 0
136 20250424 160400 11614800 26800 26800 26800 26800 0
137 20250424 160300 11614800 26800 26800 26800 26800 0
138 20250424 160200 11614800 26800 26800 26800 26800 0
139 20250424 160100 11614800 26800 26800 26800 26800 0
140 20250424 160000 11614800 26800 26800 26800 26800 0
141 20250424 155900 11614800 26800 26800 26800 26800 0
142 20250424 155800 11614800 26800 26800 26800 26800 0
143 20250424 155700 11614800 26800 26800 26800 26800 0
144 20250424 155600 11614800 26800 26800 26800 26800 0
145 20250424 155500 11614800 26800 26800 26800 26800 0
146 20250424 155400 11614800 26800 26800 26800 26800 0
147 20250424 155300 11614800 26800 26800 26800 26800 0
148 20250424 155200 11614800 26800 26800 26800 26800 0
149 20250424 155100 11614800 26800 26800 26800 26800 0
150 20250424 155000 11614800 26800 26800 26800 26800 0
151 20250424 154900 11614800 26800 26800 26800 26800 0
152 20250424 154800 11614800 26800 26800 26800 26800 76
153 20250424 154700 11614800 26800 26800 26800 26800 0
154 20250424 154600 11614800 26800 26800 26800 26800 0
155 20250424 154500 11614800 26800 26800 26800 26800 0
156 20250424 154400 11614800 26800 26800 26800 26800 0
157 20250424 154300 11614800 26800 26800 26800 26800 0
158 20250424 154200 11614800 26800 26800 26800 26800 0
159 20250424 154100 11614800 26800 26800 26800 26800 0
160 20250424 154000 11614800 26800 26800 26800 26800 0
161 20250424 153900 11614800 26800 26800 26800 26800 0
162 20250424 153800 11614800 26800 26800 26800 26800 0
163 20250424 153700 11614800 26800 26800 26800 26800 0
164 20250424 153600 11614800 26800 26800 26800 26800 0
165 20250424 153500 11614800 26800 26800 26800 26800 0
166 20250424 153400 11614800 26800 26800 26800 26800 0
167 20250424 153300 11614800 26800 26800 26800 26800 0
168 20250424 153200 11614800 26800 26800 26800 26800 0
169 20250424 153100 11614800 26800 26800 26800 26800 0
170 20250424 153000 11614800 26800 26800 26800 26800 76
171 20250424 152900 9578000 26800 26800 26800 26800 0
172 20250424 152800 9578000 26800 26800 26800 26800 0
173 20250424 152700 9578000 26800 26800 26800 26800 0
174 20250424 152600 9578000 26800 26800 26800 26800 0
175 20250424 152500 9578000 26800 26800 26800 26800 0
176 20250424 152400 9578000 26800 26800 26800 26800 0
177 20250424 152300 9578000 26800 26800 26800 26800 0
178 20250424 152200 9578000 26800 26800 26800 26800 0
179 20250424 152100 9578000 26800 26800 26800 26800 0
180 20250424 152000 9578000 26800 26800 26800 26800 0
181 20250424 151900 9578000 26800 26800 26800 26800 3
182 20250424 151800 9497600 26900 26900 26900 26900 0
183 20250424 151700 9497600 26900 26900 26900 26900 0
184 20250424 151600 9497600 26900 26900 26900 26900 0
185 20250424 151500 9497600 26900 26900 26900 26900 0
186 20250424 151400 9497600 26900 26900 26900 26900 0
187 20250424 151300 9497600 26900 26900 26900 26900 0
188 20250424 151200 9497600 26900 26900 26900 26900 0
189 20250424 151100 9497600 26900 26900 26900 26900 0
190 20250424 151000 9497600 26900 26900 26900 26900 0
191 20250424 150900 9497600 26900 26900 26900 26900 0
192 20250424 150800 9497600 26900 26900 26900 26900 0
193 20250424 150700 9497600 26900 26900 26900 26900 0
194 20250424 150600 9497600 26900 26900 26900 26900 0
195 20250424 150500 9497600 26900 26900 26900 26900 0
196 20250424 150400 9497600 26900 26900 26900 26900 0
197 20250424 150300 9497600 26900 26900 26900 26900 0
198 20250424 150200 9497600 26900 26900 26900 26900 0
199 20250424 150100 9497600 26900 26900 26900 26900 0
200 20250424 150000 9497600 26900 26900 26900 26900 0
201 20250424 145900 9497600 26900 26900 26900 26900 0
202 20250424 145800 9497600 26900 26900 26900 26900 1
203 20250424 145700 9470700 26800 26800 26800 26800 0
204 20250424 145600 9470700 26800 26800 26800 26800 0
205 20250424 145500 9470700 26800 26800 26800 26800 0
206 20250424 145400 9470700 26800 26800 26800 26800 0
207 20250424 145300 9470700 26800 26800 26800 26800 0
208 20250424 145200 9470700 26800 26800 26800 26800 0
209 20250424 145100 9470700 26800 26800 26800 26800 0
210 20250424 145000 9470700 26800 26800 26800 26800 0
211 20250424 144900 9470700 26800 26800 26800 26800 0
212 20250424 144800 9470700 26800 26800 26800 26800 0
213 20250424 144700 9470700 26800 26800 26800 26800 0
214 20250424 144600 9470700 26800 26800 26800 26800 0
215 20250424 144500 9470700 26800 26800 26800 26800 0
216 20250424 144400 9470700 26800 26800 26800 26800 0
217 20250424 144300 9470700 26800 26800 26800 26800 0
218 20250424 144200 9470700 26800 26800 26800 26800 0
219 20250424 144100 9470700 26800 26800 26800 26800 4
220 20250424 144000 9363500 26800 26800 26800 26800 0
221 20250424 143900 9363500 26800 26800 26800 26800 0
222 20250424 143800 9363500 26800 26800 26800 26800 0
223 20250424 143700 9363500 26800 26800 26800 26800 0
224 20250424 143600 9363500 26800 26800 26800 26800 0
225 20250424 143500 9363500 26800 26800 26800 26800 0
226 20250424 143400 9363500 26800 26800 26800 26800 0
227 20250424 143300 9363500 26800 26800 26800 26800 0
228 20250424 143200 9363500 26800 26800 26800 26800 0
229 20250424 143100 9363500 26800 26800 26800 26800 0
230 20250424 143000 9363500 26800 26800 26800 26800 0
231 20250424 142900 9363500 26800 26800 26800 26800 0
232 20250424 142800 9363500 26800 26800 26800 26800 0
233 20250424 142700 9363500 26800 26800 26800 26800 0
234 20250424 142600 9363500 26800 26800 26800 26800 0
235 20250424 142500 9363500 26800 26800 26800 26800 0
236 20250424 142400 9363500 26800 26800 26800 26800 0
237 20250424 142300 9363500 26800 26800 26800 26800 0
238 20250424 142200 9363500 26800 26800 26800 26800 0
239 20250424 142100 9363500 26800 26800 26800 26800 0
240 20250424 142000 9363500 26800 26800 26800 26800 0
241 20250424 141900 9363500 26800 26800 26800 26800 0
242 20250424 141800 9363500 26800 26800 26800 26800 0
243 20250424 141700 9363500 26800 26800 26800 26800 0
244 20250424 141600 9363500 26800 26800 26800 26800 0
245 20250424 141500 9363500 26800 26800 26800 26800 0
246 20250424 141400 9363500 26800 26800 26800 26800 0
247 20250424 141300 9363500 26800 26800 26800 26800 0
248 20250424 141200 9363500 26800 26800 26800 26800 0
249 20250424 141100 9363500 26800 26800 26800 26800 4
250 20250424 141000 9256300 26750 26750 26750 26750 0
251 20250424 140900 9256300 26750 26750 26750 26750 0
252 20250424 140800 9256300 26750 26750 26750 26750 0
253 20250424 140700 9256300 26750 26750 26750 26750 0
254 20250424 140600 9256300 26750 26750 26750 26750 0
255 20250424 140500 9256300 26750 26750 26750 26750 0
256 20250424 140400 9256300 26750 26750 26750 26750 0
257 20250424 140300 9256300 26750 26750 26750 26750 0
258 20250424 140200 9256300 26750 26750 26750 26750 0
259 20250424 140100 9256300 26750 26750 26750 26750 0
260 20250424 140000 9256300 26750 26750 26750 26750 0
261 20250424 135900 9256300 26750 26750 26750 26750 0
262 20250424 135800 9256300 26750 26750 26750 26750 0
263 20250424 135700 9256300 26750 26750 26750 26750 0
264 20250424 135600 9256300 26750 26750 26750 26750 0
265 20250424 135500 9256300 26750 26750 26750 26750 0
266 20250424 135400 9256300 26750 26750 26750 26750 0
267 20250424 135300 9256300 26750 26750 26750 26750 0
268 20250424 135200 9256300 26750 26750 26750 26750 0
269 20250424 135100 9256300 26750 26750 26750 26750 0
270 20250424 135000 9256300 26750 26750 26750 26750 0
271 20250424 134900 9256300 26750 26750 26750 26750 0
272 20250424 134800 9256300 26750 26750 26750 26750 0
273 20250424 134700 9256300 26750 26750 26750 26750 0
274 20250424 134600 9256300 26750 26750 26750 26750 0
275 20250424 134500 9256300 26750 26750 26750 26750 0
276 20250424 134400 9256300 26750 26750 26750 26750 0
277 20250424 134300 9256300 26750 26750 26750 26750 0
278 20250424 134200 9256300 26750 26750 26750 26750 0
279 20250424 134100 9256300 26750 26750 26750 26750 0
280 20250424 134000 9256300 26750 26750 26750 26750 0
281 20250424 133900 9256300 26750 26750 26750 26750 0
282 20250424 133800 9256300 26750 26750 26750 26750 0
283 20250424 133700 9256300 26750 26750 26750 26750 0
284 20250424 133600 9256300 26750 26750 26750 26750 0
285 20250424 133500 9256300 26750 26750 26750 26750 0
286 20250424 133400 9256300 26750 26750 26750 26750 0
287 20250424 133300 9256300 26750 26750 26750 26750 0
288 20250424 133200 9256300 26750 26750 26750 26750 0
289 20250424 133100 9256300 26750 26750 26750 26750 0
290 20250424 133000 9256300 26750 26750 26750 26750 0
291 20250424 132900 9256300 26750 26900 26900 26750 15
292 20250424 132800 8854600 27300 27300 27300 27300 0
293 20250424 132700 8854600 27300 27300 27300 27300 0
294 20250424 132600 8854600 27300 27300 27300 27300 0
295 20250424 132500 8854600 27300 27300 27300 27300 0
296 20250424 132400 8854600 27300 27300 27300 27300 0
297 20250424 132300 8854600 27300 27300 27300 27300 0
298 20250424 132200 8854600 27300 27300 27300 27300 0
299 20250424 132100 8854600 27300 27300 27300 27300 0
300 20250424 132000 8854600 27300 27300 27300 27300 0
301 20250424 131900 8854600 27300 27300 27300 27300 0
302 20250424 131800 8854600 27300 27300 27300 27300 1
303 20250424 131700 8827300 27300 27300 27300 27300 3
304 20250424 131600 8745400 27300 27300 27300 27300 0
305 20250424 131500 8745400 27300 27300 27300 27300 0
306 20250424 131400 8745400 27300 27300 27300 27300 0
307 20250424 131300 8745400 27300 27300 27300 27300 0
308 20250424 131200 8745400 27300 27300 27300 27300 0
309 20250424 131100 8745400 27300 27300 27300 27300 0
310 20250424 131000 8745400 27300 27300 27300 27300 0
311 20250424 130900 8745400 27300 27300 27300 27300 0
312 20250424 130800 8745400 27300 27300 27300 27300 0
313 20250424 130700 8745400 27300 27300 27300 27300 0
314 20250424 130600 8745400 27300 27300 27300 27300 0
315 20250424 130500 8745400 27300 27300 27300 27300 0
316 20250424 130400 8745400 27300 27300 27300 27300 0
317 20250424 130300 8745400 27300 27300 27300 27300 0
318 20250424 130200 8745400 27300 27300 27300 27300 0
319 20250424 130100 8745400 27300 27300 27300 27300 0
320 20250424 130000 8745400 27300 27300 27300 27300 0
321 20250424 125900 8745400 27300 27300 27300 27300 0
322 20250424 125800 8745400 27300 27300 27300 27300 0
323 20250424 125700 8745400 27300 27300 27300 27300 1
324 20250424 125600 8718100 27300 27300 27300 27300 0
325 20250424 125500 8718100 27300 27300 27300 27300 0
326 20250424 125400 8718100 27300 27300 27300 27300 0
327 20250424 125300 8718100 27300 27300 27300 27300 0
328 20250424 125200 8718100 27300 27300 27300 27300 0
329 20250424 125100 8718100 27300 27300 27300 27300 0
330 20250424 125000 8718100 27300 27300 27300 27300 0
331 20250424 124900 8718100 27300 27300 27300 27300 0
332 20250424 124800 8718100 27300 27300 27300 27300 0
333 20250424 124700 8718100 27300 27300 27300 27300 0
334 20250424 124600 8718100 27300 27300 27300 27300 0
335 20250424 124500 8718100 27300 27300 27300 27300 0
336 20250424 124400 8718100 27300 27300 27300 27300 0
337 20250424 124300 8718100 27300 27300 27300 27300 0
338 20250424 124200 8718100 27300 27300 27300 27300 0
339 20250424 124100 8718100 27300 27300 27300 27300 0
340 20250424 124000 8718100 27300 27300 27300 27300 0
341 20250424 123900 8718100 27300 27300 27300 27300 0
342 20250424 123800 8718100 27300 27300 27300 27300 0
343 20250424 123700 8718100 27300 27300 27300 27300 0
344 20250424 123600 8718100 27300 27300 27300 27300 0
345 20250424 123500 8718100 27300 27300 27300 27300 0
346 20250424 123400 8718100 27300 27300 27300 27300 0
347 20250424 123300 8718100 27300 27300 27300 27300 0
348 20250424 123200 8718100 27300 27300 27300 27300 0
349 20250424 123100 8718100 27300 27300 27300 27300 0
350 20250424 123000 8718100 27300 27300 27300 27300 0
351 20250424 122900 8718100 27300 27300 27300 27300 0
352 20250424 122800 8718100 27300 27300 27300 27300 0
353 20250424 122700 8718100 27300 27300 27300 27300 0
354 20250424 122600 8718100 27300 27300 27300 27300 0
355 20250424 122500 8718100 27300 27300 27300 27300 0
356 20250424 122400 8718100 27300 27300 27300 27300 0
357 20250424 122300 8718100 27300 27300 27300 27300 0
358 20250424 122200 8718100 27300 27300 27300 27300 0
359 20250424 122100 8718100 27300 27300 27300 27300 0
360 20250424 122000 8718100 27300 27300 27300 27300 0
361 20250424 121900 8718100 27300 27300 27300 27300 0
362 20250424 121800 8718100 27300 27300 27300 27300 0
363 20250424 121700 8718100 27300 27300 27300 27300 0
364 20250424 121600 8718100 27300 27300 27300 27300 0
365 20250424 121500 8718100 27300 27300 27300 27300 0
366 20250424 121400 8718100 27300 27300 27300 27300 0
367 20250424 121300 8718100 27300 27300 27300 27300 0
368 20250424 121200 8718100 27300 27300 27300 27300 0
369 20250424 121100 8718100 27300 27300 27300 27300 0
370 20250424 121000 8718100 27300 27300 27300 27300 0
371 20250424 120900 8718100 27300 27300 27300 27300 0
372 20250424 120800 8718100 27300 27300 27300 27300 0
373 20250424 120700 8718100 27300 27300 27300 27300 0
374 20250424 120600 8718100 27300 27300 27300 27300 0
375 20250424 120500 8718100 27300 27300 27300 27300 0
376 20250424 120400 8718100 27300 27300 27300 27300 0
377 20250424 120300 8718100 27300 27300 27300 27300 0
378 20250424 120200 8718100 27300 27300 27300 27300 0
379 20250424 120100 8718100 27300 27300 27300 27300 0
380 20250424 120000 8718100 27300 27300 27300 27300 0
381 20250424 115900 8718100 27300 27300 27300 27300 0
382 20250424 115800 8718100 27300 27300 27300 27300 0
383 20250424 115700 8718100 27300 27300 27300 27300 0
384 20250424 115600 8718100 27300 27300 27300 27300 0
385 20250424 115500 8718100 27300 27300 27300 27300 0
386 20250424 115400 8718100 27300 27300 27300 27300 0
387 20250424 115300 8718100 27300 27300 27300 27300 0
388 20250424 115200 8718100 27300 27300 27300 27300 19
389 20250424 115100 8199400 27300 27300 27300 27300 0
390 20250424 115000 8199400 27300 27300 27300 27300 3
391 20250424 114900 8117500 27300 27300 27300 27300 0
392 20250424 114800 8117500 27300 27300 27300 27300 0
393 20250424 114700 8117500 27300 27300 27300 27300 0
394 20250424 114600 8117500 27300 27300 27300 27300 0
395 20250424 114500 8117500 27300 27300 27300 27300 0
396 20250424 114400 8117500 27300 27300 27300 27300 0
397 20250424 114300 8117500 27300 27300 27300 27300 0
398 20250424 114200 8117500 27300 27300 27300 27300 0
399 20250424 114100 8117500 27300 27300 27300 27300 0
400 20250424 114000 8117500 27300 27300 27300 27300 0
401 20250424 113900 8117500 27300 27300 27300 27300 0
402 20250424 113800 8117500 27300 27300 27300 27300 0
403 20250424 113700 8117500 27300 27300 27300 27300 0
404 20250424 113600 8117500 27300 27300 27300 27300 0
405 20250424 113500 8117500 27300 27300 27300 27300 0
406 20250424 113400 8117500 27300 27300 27300 27300 0
407 20250424 113300 8117500 27300 27300 27300 27300 0
408 20250424 113200 8117500 27300 27300 27300 27300 0
409 20250424 113100 8117500 27300 27300 27300 27300 0
410 20250424 113000 8117500 27300 27300 27300 27300 3
411 20250424 112900 8035600 27300 27300 27300 27300 0
412 20250424 112800 8035600 27300 27300 27300 27300 5
413 20250424 112700 7899100 27300 27300 27300 27300 0
414 20250424 112600 7899100 27300 27300 27300 27300 0
415 20250424 112500 7899100 27300 27300 27300 27300 3
416 20250424 112400 7817200 27300 27300 27300 27300 0
417 20250424 112300 7817200 27300 27300 27300 27300 0
418 20250424 112200 7817200 27300 27300 27300 27300 0
419 20250424 112100 7817200 27300 27300 27300 27300 0
420 20250424 112000 7817200 27300 27300 27300 27300 0
421 20250424 111900 7817200 27300 27300 27300 27300 0
422 20250424 111800 7817200 27300 27300 27300 27300 0
423 20250424 111700 7817200 27300 27300 27300 27300 0
424 20250424 111600 7817200 27300 27300 27300 27300 0
425 20250424 111500 7817200 27300 27300 27300 27300 0
426 20250424 111400 7817200 27300 27300 27300 27300 0
427 20250424 111300 7817200 27300 27300 27300 27300 0
428 20250424 111200 7817200 27300 27300 27300 27300 0
429 20250424 111100 7817200 27300 27300 27300 27300 0
430 20250424 111000 7817200 27300 27300 27300 27300 0
431 20250424 110900 7817200 27300 27300 27300 27300 0
432 20250424 110800 7817200 27300 27300 27300 27300 0
433 20250424 110700 7817200 27300 27300 27300 27300 0
434 20250424 110600 7817200 27300 27300 27300 27300 0
435 20250424 110500 7817200 27300 27300 27300 27300 0
436 20250424 110400 7817200 27300 27300 27300 27300 0
437 20250424 110300 7817200 27300 27300 27300 27300 0
438 20250424 110200 7817200 27300 27300 27300 27300 0
439 20250424 110100 7817200 27300 27300 27300 27300 0
440 20250424 110000 7817200 27300 27300 27300 27300 0
441 20250424 105900 7817200 27300 27300 27300 27300 0
442 20250424 105800 7817200 27300 27300 27300 27300 0
443 20250424 105700 7817200 27300 27300 27300 27300 0
444 20250424 105600 7817200 27300 27300 27300 27300 0
445 20250424 105500 7817200 27300 27300 27300 27300 0
446 20250424 105400 7817200 27300 27300 27300 27300 0
447 20250424 105300 7817200 27300 27300 27300 27300 0
448 20250424 105200 7817200 27300 27300 27300 27300 2
449 20250424 105100 7762600 27300 27300 27300 27300 0
450 20250424 105000 7762600 27300 27300 27300 27300 0
451 20250424 104900 7762600 27300 27300 27300 27300 0
452 20250424 104800 7762600 27300 27300 27300 27300 0
453 20250424 104700 7762600 27300 27300 27300 27300 0
454 20250424 104600 7762600 27300 27300 27300 27300 0
455 20250424 104500 7762600 27300 27300 27300 27300 0
456 20250424 104400 7762600 27300 27300 27300 27300 0
457 20250424 104300 7762600 27300 27300 27300 27300 0
458 20250424 104200 7762600 27300 27300 27300 27300 0
459 20250424 104100 7762600 27300 27300 27300 27300 0
460 20250424 104000 7762600 27300 27300 27300 27300 0
461 20250424 103900 7762600 27300 27300 27300 27300 1
462 20250424 103800 7735300 27300 27300 27300 27300 0
463 20250424 103700 7735300 27300 27300 27300 27300 0
464 20250424 103600 7735300 27300 27300 27300 27300 0
465 20250424 103500 7735300 27300 27300 27300 27300 0
466 20250424 103400 7735300 27300 27300 27300 27300 0
467 20250424 103300 7735300 27300 27300 27300 27300 3
468 20250424 103200 7653400 27300 27300 27300 27300 0
469 20250424 103100 7653400 27300 27300 27300 27300 0
470 20250424 103000 7653400 27300 27300 27300 27300 0
471 20250424 102900 7653400 27300 27300 27300 27300 0
472 20250424 102800 7653400 27300 27300 27300 27300 0
473 20250424 102700 7653400 27300 27300 27300 27300 0
474 20250424 102600 7653400 27300 27300 27300 27300 0
475 20250424 102500 7653400 27300 27300 27300 27300 0
476 20250424 102400 7653400 27300 27300 27300 27300 0
477 20250424 102300 7653400 27300 27300 27300 27300 0
478 20250424 102200 7653400 27300 27300 27300 27300 0
479 20250424 102100 7653400 27300 27300 27300 27300 0
480 20250424 102000 7653400 27300 27300 27300 27300 5
481 20250424 101900 7516900 27300 27300 27300 27300 40
482 20250424 101800 6424900 27350 27350 27350 27350 4
483 20250424 101700 6315500 27350 27350 27350 27350 6
484 20250424 101600 6151400 27350 27350 27350 27350 0
485 20250424 101500 6151400 27350 27350 27350 27350 0
486 20250424 101400 6151400 27350 27350 27350 27350 0
487 20250424 101300 6151400 27350 27350 27350 27350 0
488 20250424 101200 6151400 27350 27350 27350 27350 0
489 20250424 101100 6151400 27350 27350 27350 27350 0
490 20250424 101000 6151400 27350 27350 27350 27350 0
491 20250424 100900 6151400 27350 27350 27350 27350 0
492 20250424 100800 6151400 27350 27350 27350 27350 0
493 20250424 100700 6151400 27350 27350 27350 27350 0
494 20250424 100600 6151400 27350 27350 27350 27350 0
495 20250424 100500 6151400 27350 27350 27350 27350 0
496 20250424 100400 6151400 27350 27350 27350 27350 0
497 20250424 100300 6151400 27350 27350 27350 27350 40
498 20250424 100200 5057400 27350 27350 27350 27300 167
499 20250424 100100 497550 27750 27750 27750 27750 0
500 20250424 100000 497550 27750 27750 27750 27750 0
501 20250424 095900 497550 27750 27750 27750 27750 0
502 20250424 095800 497550 27750 27750 27750 27750 0
503 20250424 095700 497550 27750 27750 27750 27750 0
504 20250424 095600 497550 27750 27750 27750 27750 0
505 20250424 095500 497550 27750 27750 27750 27750 0
506 20250424 095400 497550 27750 27750 27750 27750 0
507 20250424 095300 497550 27750 27750 27750 27750 0
508 20250424 095200 497550 27750 27750 27750 27750 0
509 20250424 095100 497550 27750 27750 27750 27750 0
510 20250424 095000 497550 27750 27750 27750 27750 0
511 20250424 094900 497550 27750 27750 27750 27750 0
512 20250424 094800 497550 27750 27750 27750 27750 0
513 20250424 094700 497550 27750 27750 27750 27750 0
514 20250424 094600 497550 27750 27750 27750 27750 0
515 20250424 094500 497550 27750 27750 27750 27750 0
516 20250424 094400 497550 27750 27750 27750 27750 0
517 20250424 094300 497550 27750 27750 27750 27750 0
518 20250424 094200 497550 27750 27750 27750 27750 0
519 20250424 094100 497550 27750 27750 27750 27750 0
520 20250424 094000 497550 27750 27750 27750 27750 0
521 20250424 093900 497550 27750 27750 27750 27750 5
522 20250424 093800 358800 27300 27300 27300 27300 0
523 20250424 093700 358800 27300 27300 27300 27300 0
524 20250424 093600 358800 27300 27300 27300 27300 0
525 20250424 093500 358800 27300 27300 27300 27300 0
526 20250424 093400 358800 27300 27300 27300 27300 0
527 20250424 093300 358800 27300 27300 27300 27300 0
528 20250424 093200 358800 27300 27300 27300 27300 0
529 20250424 093100 358800 27300 27300 27300 27300 0
530 20250424 093000 358800 27300 27300 27300 27300 0
531 20250424 092900 358800 27300 27300 27300 27300 0
532 20250424 092800 358800 27300 27300 27300 27300 0
533 20250424 092700 358800 27300 27300 27300 27300 0
534 20250424 092600 358800 27300 27300 27300 27300 0
535 20250424 092500 358800 27300 27300 27300 27300 0
536 20250424 092400 358800 27300 27300 27300 27300 0
537 20250424 092300 358800 27300 27300 27300 27300 0
538 20250424 092200 358800 27300 27300 27300 27300 0
539 20250424 092100 358800 27300 27300 27300 27300 0
540 20250424 092000 358800 27300 27300 27300 27300 0
541 20250424 091900 358800 27300 27300 27300 27300 0
542 20250424 091800 358800 27300 27300 27300 27300 1
543 20250424 091700 331500 27700 27700 27700 27700 0
544 20250424 091600 331500 27700 27700 27700 27700 0
545 20250424 091500 331500 27700 27700 27700 27700 0
546 20250424 091400 331500 27700 27700 27700 27700 0
547 20250424 091300 331500 27700 27700 27700 27700 0
548 20250424 091200 331500 27700 27700 27700 27700 7
549 20250424 091100 137600 27700 27700 27700 27700 4
550 20250424 091000 26800 26800 26800 26800 26800 0
551 20250424 090900 26800 26800 26800 26800 26800 1
552 20250424 090800 0 27150 27150 27150 27150 0
553 20250424 090700 0 27150 27150 27150 27150 0
554 20250424 090600 0 27150 27150 27150 27150 0
555 20250424 090500 0 27150 27150 27150 27150 0
556 20250424 090400 0 27150 27150 27150 27150 0
557 20250424 090300 0 27150 27150 27150 27150 0
558 20250424 090200 0 27150 27150 27150 27150 0
559 20250424 090100 0 27150 27150 27150 27150 0
560 20250424 090000 0 27150 27150 27150 27150 0