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

563
002100/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,182100,148324160,9210,9210,9210,9210,154
20250424,182000,148324160,9210,9210,9210,9210,0
20250424,181900,148324160,9210,9210,9210,9210,0
20250424,181800,148324160,9210,9210,9210,9210,0
20250424,181700,148324160,9210,9210,9210,9210,0
20250424,181600,148324160,9210,9210,9210,9210,0
20250424,181500,148324160,9210,9210,9210,9210,0
20250424,181400,148324160,9210,9210,9210,9210,0
20250424,181300,148324160,9210,9210,9210,9210,0
20250424,181200,148324160,9210,9210,9210,9210,0
20250424,181100,148324160,9210,9210,9210,9210,0
20250424,181000,148324160,9210,9210,9210,9210,0
20250424,180900,148324160,9210,9210,9210,9210,0
20250424,180800,148324160,9210,9210,9210,9210,0
20250424,180700,148324160,9210,9210,9210,9210,0
20250424,180600,148324160,9210,9210,9210,9210,0
20250424,180500,148324160,9210,9210,9210,9210,0
20250424,180400,148324160,9210,9210,9210,9210,0
20250424,180300,148324160,9210,9210,9210,9210,0
20250424,180200,148324160,9210,9210,9210,9210,0
20250424,180100,148324160,9210,9210,9210,9210,0
20250424,180000,148324160,9210,9210,9210,9210,0
20250424,175900,148324160,9210,9210,9210,9210,0
20250424,175800,148324160,9210,9210,9210,9210,0
20250424,175700,148324160,9210,9210,9210,9210,0
20250424,175600,148324160,9210,9210,9210,9210,0
20250424,175500,148324160,9210,9210,9210,9210,0
20250424,175400,148324160,9210,9210,9210,9210,0
20250424,175300,148324160,9210,9210,9210,9210,0
20250424,175200,148324160,9210,9210,9210,9210,0
20250424,175100,148324160,9210,9210,9210,9210,154
20250424,175000,148324160,9210,9210,9210,9210,0
20250424,174900,148324160,9210,9210,9210,9210,0
20250424,174800,148324160,9210,9210,9210,9210,0
20250424,174700,148324160,9210,9210,9210,9210,0
20250424,174600,148324160,9210,9210,9210,9210,0
20250424,174500,148324160,9210,9210,9210,9210,0
20250424,174400,148324160,9210,9210,9210,9210,0
20250424,174300,148324160,9210,9210,9210,9210,0
20250424,174200,148324160,9210,9210,9210,9210,0
20250424,174100,148324160,9210,9210,9210,9210,0
20250424,174000,148324160,9210,9210,9210,9210,0
20250424,173900,148324160,9210,9210,9210,9210,0
20250424,173800,148324160,9210,9210,9210,9210,0
20250424,173700,148324160,9210,9210,9210,9210,0
20250424,173600,148324160,9210,9210,9210,9210,0
20250424,173500,148324160,9210,9210,9210,9210,0
20250424,173400,148324160,9210,9210,9210,9210,0
20250424,173300,148324160,9210,9210,9210,9210,0
20250424,173200,148324160,9210,9210,9210,9210,0
20250424,173100,148324160,9210,9210,9210,9210,0
20250424,173000,148324160,9210,9210,9210,9210,0
20250424,172900,148324160,9210,9210,9210,9210,0
20250424,172800,148324160,9210,9210,9210,9210,0
20250424,172700,148324160,9210,9210,9210,9210,0
20250424,172600,148324160,9210,9210,9210,9210,0
20250424,172500,148324160,9210,9210,9210,9210,0
20250424,172400,148324160,9210,9210,9210,9210,0
20250424,172300,148324160,9210,9210,9210,9210,0
20250424,172200,148324160,9210,9210,9210,9210,0
20250424,172100,148324160,9210,9210,9210,9210,154
20250424,172000,148324160,9210,9210,9210,9210,0
20250424,171900,148324160,9210,9210,9210,9210,0
20250424,171800,148324160,9210,9210,9210,9210,0
20250424,171700,148324160,9210,9210,9210,9210,0
20250424,171600,148324160,9210,9210,9210,9210,0
20250424,171500,148324160,9210,9210,9210,9210,0
20250424,171400,148324160,9210,9210,9210,9210,0
20250424,171300,148324160,9210,9210,9210,9210,0
20250424,171200,148324160,9210,9210,9210,9210,0
20250424,171100,148324160,9210,9210,9210,9210,0
20250424,171000,148324160,9210,9210,9210,9210,0
20250424,170900,148324160,9210,9210,9210,9210,0
20250424,170800,148324160,9210,9210,9210,9210,0
20250424,170700,148324160,9210,9210,9210,9210,0
20250424,170600,148324160,9210,9210,9210,9210,0
20250424,170500,148324160,9210,9210,9210,9210,0
20250424,170400,148324160,9210,9210,9210,9210,0
20250424,170300,148324160,9210,9210,9210,9210,0
20250424,170200,148324160,9210,9210,9210,9210,0
20250424,170100,148324160,9210,9210,9210,9210,0
20250424,170000,148324160,9210,9210,9210,9210,0
20250424,165900,148324160,9210,9210,9210,9210,0
20250424,165800,148324160,9210,9210,9210,9210,0
20250424,165700,148324160,9210,9210,9210,9210,0
20250424,165600,148324160,9210,9210,9210,9210,0
20250424,165500,148324160,9210,9210,9210,9210,0
20250424,165400,148324160,9210,9210,9210,9210,0
20250424,165300,148324160,9210,9210,9210,9210,0
20250424,165200,148324160,9210,9210,9210,9210,0
20250424,165100,148324160,9210,9210,9210,9210,154
20250424,165000,148324160,9210,9210,9210,9210,0
20250424,164900,148324160,9210,9210,9210,9210,0
20250424,164800,148324160,9210,9210,9210,9210,0
20250424,164700,148324160,9210,9210,9210,9210,0
20250424,164600,148324160,9210,9210,9210,9210,0
20250424,164500,148324160,9210,9210,9210,9210,0
20250424,164400,148324160,9210,9210,9210,9210,0
20250424,164300,148324160,9210,9210,9210,9210,0
20250424,164200,148324160,9210,9210,9210,9210,0
20250424,164100,148324160,9210,9210,9210,9210,0
20250424,164000,148324160,9210,9210,9210,9210,0
20250424,163900,148324160,9210,9210,9210,9210,0
20250424,163800,148324160,9210,9210,9210,9210,0
20250424,163700,148324160,9210,9210,9210,9210,0
20250424,163600,148324160,9210,9210,9210,9210,0
20250424,163500,148324160,9210,9210,9210,9210,0
20250424,163400,148324160,9210,9210,9210,9210,0
20250424,163300,148324160,9210,9210,9210,9210,0
20250424,163200,148324160,9210,9210,9210,9210,0
20250424,163100,148324160,9210,9210,9210,9210,0
20250424,163000,148324160,9210,9210,9210,9210,0
20250424,162900,148324160,9210,9210,9210,9210,0
20250424,162800,148324160,9210,9210,9210,9210,0
20250424,162700,148324160,9210,9210,9210,9210,0
20250424,162600,148324160,9210,9210,9210,9210,0
20250424,162500,148324160,9210,9210,9210,9210,0
20250424,162400,148324160,9210,9210,9210,9210,0
20250424,162300,148324160,9210,9210,9210,9210,0
20250424,162200,148324160,9210,9210,9210,9210,0
20250424,162100,148324160,9210,9210,9210,9210,154
20250424,162000,148324160,9210,9210,9210,9210,0
20250424,161900,148324160,9210,9210,9210,9210,0
20250424,161800,148324160,9210,9210,9210,9210,0
20250424,161700,148324160,9210,9210,9210,9210,0
20250424,161600,148324160,9210,9210,9210,9210,0
20250424,161500,148324160,9210,9210,9210,9210,0
20250424,161400,148324160,9210,9210,9210,9210,0
20250424,161300,148324160,9210,9210,9210,9210,0
20250424,161200,148324160,9210,9210,9210,9210,0
20250424,161100,148324160,9210,9210,9210,9210,0
20250424,161000,148324160,9210,9210,9210,9210,0
20250424,160900,148324160,9210,9210,9210,9210,0
20250424,160800,148324160,9210,9210,9210,9210,0
20250424,160700,148324160,9210,9210,9210,9210,0
20250424,160600,148324160,9210,9210,9210,9210,0
20250424,160500,148324160,9210,9210,9210,9210,0
20250424,160400,148324160,9210,9210,9210,9210,0
20250424,160300,148324160,9210,9210,9210,9210,0
20250424,160200,148324160,9210,9210,9210,9210,0
20250424,160100,148324160,9210,9210,9210,9210,0
20250424,160000,148324160,9210,9210,9210,9210,0
20250424,155900,148324160,9210,9210,9210,9210,0
20250424,155800,148324160,9210,9210,9210,9210,0
20250424,155700,148324160,9210,9210,9210,9210,0
20250424,155600,148324160,9210,9210,9210,9210,0
20250424,155500,148324160,9210,9210,9210,9210,0
20250424,155400,148324160,9210,9210,9210,9210,0
20250424,155300,148324160,9210,9210,9210,9210,0
20250424,155200,148324160,9210,9210,9210,9210,0
20250424,155100,148324160,9210,9210,9210,9210,154
20250424,155000,148324160,9210,9210,9210,9210,0
20250424,154900,148324160,9210,9210,9210,9210,0
20250424,154800,148324160,9210,9210,9210,9210,0
20250424,154700,148324160,9210,9210,9210,9210,0
20250424,154600,148324160,9210,9210,9210,9210,0
20250424,154500,148324160,9210,9210,9210,9210,0
20250424,154400,148324160,9210,9210,9210,9210,0
20250424,154300,148324160,9210,9210,9210,9210,0
20250424,154200,148324160,9210,9210,9210,9210,0
20250424,154100,148324160,9210,9210,9210,9210,0
20250424,154000,148324160,9210,9210,9210,9210,0
20250424,153900,148324160,9210,9210,9210,9210,0
20250424,153800,148324160,9210,9210,9210,9210,0
20250424,153700,148324160,9210,9210,9210,9210,0
20250424,153600,148324160,9210,9210,9210,9210,0
20250424,153500,148324160,9210,9210,9210,9210,0
20250424,153400,148324160,9210,9210,9210,9210,0
20250424,153300,148324160,9210,9210,9210,9210,0
20250424,153200,148324160,9210,9210,9210,9210,0
20250424,153100,148324160,9210,9210,9210,9210,0
20250424,153000,148324160,9210,9210,9210,9210,154
20250424,152900,146905820,9210,9210,9210,9210,0
20250424,152800,146905820,9210,9210,9210,9210,0
20250424,152700,146905820,9210,9210,9210,9210,0
20250424,152600,146905820,9210,9210,9210,9210,0
20250424,152500,146905820,9210,9210,9210,9210,0
20250424,152400,146905820,9210,9210,9210,9210,0
20250424,152300,146905820,9210,9210,9210,9210,0
20250424,152200,146905820,9210,9210,9210,9210,0
20250424,152100,146905820,9210,9210,9210,9210,0
20250424,152000,146905820,9210,9210,9210,9210,0
20250424,151900,146905820,9210,9220,9220,9210,43
20250424,151800,146509670,9220,9220,9220,9220,1
20250424,151700,146500450,9210,9210,9210,9210,8
20250424,151600,146426770,9210,9210,9210,9210,0
20250424,151500,146426770,9210,9210,9210,9210,0
20250424,151400,146426770,9210,9210,9210,9200,118
20250424,151300,145340080,9210,9210,9210,9210,1
20250424,151200,145330870,9220,9220,9220,9220,5
20250424,151100,145284770,9210,9210,9210,9210,0
20250424,151000,145284770,9210,9210,9210,9210,0
20250424,150900,145284770,9210,9210,9210,9210,10
20250424,150800,145192670,9210,9210,9210,9210,3
20250424,150700,145165040,9210,9210,9210,9210,0
20250424,150600,145165040,9210,9210,9210,9210,0
20250424,150500,145165040,9210,9210,9210,9210,41
20250424,150400,144787430,9210,9210,9210,9210,0
20250424,150300,144787430,9210,9210,9210,9210,0
20250424,150200,144787430,9210,9210,9210,9210,0
20250424,150100,144787430,9210,9210,9210,9210,0
20250424,150000,144787430,9210,9210,9210,9210,0
20250424,145900,144787430,9210,9210,9210,9210,0
20250424,145800,144787430,9210,9210,9210,9210,0
20250424,145700,144787430,9210,9210,9210,9210,0
20250424,145600,144787430,9210,9210,9210,9210,8
20250424,145500,144713750,9210,9210,9210,9210,0
20250424,145400,144713750,9210,9210,9210,9210,0
20250424,145300,144713750,9210,9210,9210,9210,0
20250424,145200,144713750,9210,9210,9210,9210,2
20250424,145100,144695330,9200,9200,9200,9200,0
20250424,145000,144695330,9200,9200,9200,9200,294
20250424,144900,141990530,9190,9190,9190,9190,27
20250424,144800,141742400,9200,9200,9200,9200,0
20250424,144700,141742400,9200,9200,9200,9200,0
20250424,144600,141742400,9200,9200,9200,9200,0
20250424,144500,141742400,9200,9200,9200,9200,0
20250424,144400,141742400,9200,9200,9200,9200,0
20250424,144300,141742400,9200,9200,9200,9200,0
20250424,144200,141742400,9200,9200,9200,9200,0
20250424,144100,141742400,9200,9200,9200,9200,0
20250424,144000,141742400,9200,9200,9200,9200,0
20250424,143900,141742400,9200,9200,9200,9200,0
20250424,143800,141742400,9200,9200,9200,9200,0
20250424,143700,141742400,9200,9200,9200,9200,0
20250424,143600,141742400,9200,9200,9200,9200,0
20250424,143500,141742400,9200,9200,9200,9200,1
20250424,143400,141733200,9170,9170,9170,9170,0
20250424,143300,141733200,9170,9170,9170,9170,22
20250424,143200,141531460,9170,9170,9170,9170,0
20250424,143100,141531460,9170,9170,9170,9170,100
20250424,143000,140614460,9170,9170,9170,9170,1000
20250424,142900,131444460,9170,9180,9180,9170,415
20250424,142800,127638080,9180,9180,9180,9180,50
20250424,142700,127179080,9180,9180,9180,9180,3
20250424,142600,127151540,9180,9180,9180,9180,0
20250424,142500,127151540,9180,9180,9180,9180,0
20250424,142400,127151540,9180,9180,9180,9180,0
20250424,142300,127151540,9180,9180,9180,9180,1
20250424,142200,127142360,9180,9180,9180,9180,0
20250424,142100,127142360,9180,9180,9180,9180,63
20250424,142000,126564020,9180,9180,9180,9180,54
20250424,141900,126068300,9200,9200,9200,9200,0
20250424,141800,126068300,9200,9200,9200,9200,0
20250424,141700,126068300,9200,9200,9200,9200,0
20250424,141600,126068300,9200,9200,9200,9200,0
20250424,141500,126068300,9200,9200,9200,9200,0
20250424,141400,126068300,9200,9200,9200,9200,1
20250424,141300,126059100,9180,9180,9180,9180,0
20250424,141200,126059100,9180,9190,9190,9180,289
20250424,141100,123404650,9190,9190,9190,9190,0
20250424,141000,123404650,9190,9190,9190,9190,0
20250424,140900,123404650,9190,9190,9190,9190,0
20250424,140800,123404650,9190,9190,9190,9190,0
20250424,140700,123404650,9190,9190,9190,9190,11
20250424,140600,123303560,9190,9190,9190,9190,0
20250424,140500,123303560,9190,9190,9190,9190,52
20250424,140400,122825680,9200,9200,9200,9200,53
20250424,140300,122338080,9200,9200,9200,9200,0
20250424,140200,122338080,9200,9200,9200,9200,0
20250424,140100,122338080,9200,9200,9200,9200,0
20250424,140000,122338080,9200,9200,9200,9200,0
20250424,135900,122338080,9200,9200,9200,9200,1
20250424,135800,122328880,9200,9200,9200,9200,0
20250424,135700,122328880,9200,9200,9200,9200,19
20250424,135600,122154080,9200,9200,9200,9200,0
20250424,135500,122154080,9200,9200,9200,9200,0
20250424,135400,122154080,9200,9200,9200,9200,0
20250424,135300,122154080,9200,9200,9200,9200,0
20250424,135200,122154080,9200,9210,9210,9200,69
20250424,135100,121518820,9190,9190,9190,9190,0
20250424,135000,121518820,9190,9190,9190,9190,0
20250424,134900,121518820,9190,9190,9190,9190,0
20250424,134800,121518820,9190,9190,9190,9190,0
20250424,134700,121518820,9190,9190,9190,9190,0
20250424,134600,121518820,9190,9190,9190,9190,0
20250424,134500,121518820,9190,9190,9190,9190,0
20250424,134400,121518820,9190,9190,9190,9190,0
20250424,134300,121518820,9190,9190,9190,9190,0
20250424,134200,121518820,9190,9190,9190,9190,0
20250424,134100,121518820,9190,9190,9190,9190,0
20250424,134000,121518820,9190,9190,9190,9190,0
20250424,133900,121518820,9190,9190,9190,9190,1
20250424,133800,121509630,9220,9220,9220,9220,0
20250424,133700,121509630,9220,9220,9220,9220,0
20250424,133600,121509630,9220,9220,9220,9220,0
20250424,133500,121509630,9220,9220,9220,9220,0
20250424,133400,121509630,9220,9220,9220,9220,0
20250424,133300,121509630,9220,9210,9220,9210,2
20250424,133200,121491200,9200,9200,9200,9200,5
20250424,133100,121445200,9200,9200,9200,9200,36
20250424,133000,121114000,9210,9210,9210,9210,0
20250424,132900,121114000,9210,9210,9210,9210,3
20250424,132800,121086370,9210,9210,9210,9210,0
20250424,132700,121086370,9210,9210,9210,9210,0
20250424,132600,121086370,9210,9210,9210,9210,0
20250424,132500,121086370,9210,9210,9210,9210,15
20250424,132400,120948220,9210,9210,9210,9210,0
20250424,132300,120948220,9210,9210,9210,9210,0
20250424,132200,120948220,9210,9210,9210,9210,0
20250424,132100,120948220,9210,9210,9210,9210,45
20250424,132000,120533770,9210,9210,9210,9210,0
20250424,131900,120533770,9210,9210,9210,9210,0
20250424,131800,120533770,9210,9210,9210,9210,0
20250424,131700,120533770,9210,9210,9210,9210,2
20250424,131600,120515350,9210,9210,9210,9210,0
20250424,131500,120515350,9210,9210,9210,9210,60
20250424,131400,119962750,9200,9200,9200,9200,0
20250424,131300,119962750,9200,9200,9200,9200,0
20250424,131200,119962750,9200,9200,9200,9200,0
20250424,131100,119962750,9200,9200,9200,9200,0
20250424,131000,119962750,9200,9200,9200,9200,1
20250424,130900,119953550,9200,9200,9200,9200,1
20250424,130800,119944350,9210,9210,9210,9210,0
20250424,130700,119944350,9210,9220,9220,9210,20
20250424,130600,119760130,9220,9220,9220,9220,0
20250424,130500,119760130,9220,9220,9220,9220,0
20250424,130400,119760130,9220,9220,9220,9220,0
20250424,130300,119760130,9220,9220,9220,9220,0
20250424,130200,119760130,9220,9220,9220,9220,0
20250424,130100,119760130,9220,9220,9220,9220,0
20250424,130000,119760130,9220,9220,9220,9220,9
20250424,125900,119677150,9210,9210,9210,9210,0
20250424,125800,119677150,9210,9220,9220,9210,25
20250424,125700,119446800,9220,9220,9220,9220,9
20250424,125600,119363820,9220,9220,9220,9220,10
20250424,125500,119271620,9210,9220,9220,9210,29
20250424,125400,119004440,9220,9220,9220,9220,0
20250424,125300,119004440,9220,9210,9220,9210,29
20250424,125200,118737260,9220,9210,9220,9210,555
20250424,125100,113625620,9210,9210,9210,9210,23
20250424,125000,113413790,9210,9210,9210,9210,16
20250424,124900,113266430,9210,9210,9210,9210,16
20250424,124800,113119070,9210,9210,9210,9210,6
20250424,124700,113063810,9210,9210,9210,9210,9
20250424,124600,112980920,9210,9210,9210,9210,10
20250424,124500,112888820,9210,9210,9210,9210,9
20250424,124400,112805930,9210,9210,9210,9210,9
20250424,124300,112723040,9200,9210,9210,9200,20
20250424,124200,112538950,9210,9210,9210,9210,6
20250424,124100,112483690,9210,9210,9210,9210,9
20250424,124000,112400800,9210,9210,9210,9210,19
20250424,123900,112225810,9210,9210,9210,9210,8
20250424,123800,112152130,9210,9210,9210,9210,9
20250424,123700,112069240,9210,9210,9210,9210,14
20250424,123600,111940300,9210,9210,9210,9210,0
20250424,123500,111940300,9210,9210,9210,9210,9
20250424,123400,111857410,9210,9210,9210,9210,9
20250424,123300,111774520,9210,9200,9210,9200,309
20250424,123200,108929380,9200,9200,9200,9200,10
20250424,123100,108837380,9200,9200,9200,9200,9
20250424,123000,108754580,9200,9200,9200,9200,0
20250424,122900,108754580,9200,9200,9200,9200,9
20250424,122800,108671780,9200,9200,9200,9200,8
20250424,122700,108598180,9200,9200,9200,9200,9
20250424,122600,108515380,9200,9200,9200,9200,9
20250424,122500,108432580,9200,9200,9200,9200,9
20250424,122400,108349780,9200,9200,9200,9200,0
20250424,122300,108349780,9200,9200,9200,9200,9
20250424,122200,108266980,9200,9200,9200,9200,9
20250424,122100,108184180,9200,9200,9200,9200,15
20250424,122000,108046180,9200,9210,9210,9200,91
20250424,121900,107208860,9210,9210,9210,9210,15
20250424,121800,107070710,9210,9210,9210,9210,0
20250424,121700,107070710,9210,9210,9210,9210,18
20250424,121600,106904930,9210,9210,9210,9210,11
20250424,121500,106803620,9210,9210,9210,9210,9
20250424,121400,106720730,9210,9210,9210,9210,9
20250424,121300,106637840,9210,9210,9210,9210,94
20250424,121200,105772100,9210,9210,9210,9210,50
20250424,121100,105311600,9210,9210,9210,9210,9
20250424,121000,105228710,9210,9210,9210,9210,9
20250424,120900,105145820,9210,9210,9210,9210,10
20250424,120800,105053720,9210,9210,9210,9210,9
20250424,120700,104970830,9210,9210,9210,9210,14
20250424,120600,104841890,9210,9210,9210,9210,0
20250424,120500,104841890,9210,9210,9210,9210,9
20250424,120400,104759000,9210,9210,9210,9210,10
20250424,120300,104666900,9210,9210,9210,9210,9
20250424,120200,104584010,9210,9210,9210,9210,9
20250424,120100,104501120,9210,9210,9210,9210,10
20250424,120000,104409020,9210,9210,9210,9210,0
20250424,115900,104409020,9210,9210,9210,9210,9
20250424,115800,104326130,9210,9210,9210,9210,9
20250424,115700,104243240,9210,9210,9210,9210,8
20250424,115600,104169560,9210,9210,9210,9210,42
20250424,115500,103782740,9210,9210,9210,9210,1
20250424,115400,103773530,9210,9210,9210,9210,40
20250424,115300,103405130,9210,9210,9210,9210,9
20250424,115200,103322240,9210,9210,9210,9210,9
20250424,115100,103239350,9170,9210,9210,9170,912
20250424,115000,94854690,9210,9210,9210,9210,9
20250424,114900,94771800,9200,9200,9200,9200,1
20250424,114800,94762600,9210,9210,9210,9210,9
20250424,114700,94679710,9210,9200,9210,9200,59
20250424,114600,94136820,9210,9210,9210,9210,13
20250424,114500,94017090,9210,9210,9210,9210,13
20250424,114400,93897360,9210,9210,9210,9210,13
20250424,114300,93777630,9210,9210,9210,9210,5
20250424,114200,93731580,9210,9210,9210,9210,16
20250424,114100,93584220,9210,9210,9210,9210,14
20250424,114000,93455280,9210,9210,9210,9210,12
20250424,113900,93344760,9210,9210,9210,9210,9
20250424,113800,93261870,9210,9210,9210,9210,12
20250424,113700,93151350,9210,9210,9210,9210,4
20250424,113600,93114510,9210,9210,9210,9210,9
20250424,113500,93031620,9210,9210,9210,9210,11
20250424,113400,92930310,9210,9210,9210,9210,9
20250424,113300,92847420,9210,9210,9210,9210,9
20250424,113200,92764530,9210,9210,9210,9210,9
20250424,113100,92681640,9210,9210,9210,9210,0
20250424,113000,92681640,9210,9210,9210,9210,9
20250424,112900,92598750,9200,9200,9200,9200,1
20250424,112800,92589550,9200,9200,9200,9200,9
20250424,112700,92506750,9200,9200,9200,9200,9
20250424,112600,92423950,9200,9200,9200,9200,8
20250424,112500,92350350,9200,9200,9200,9200,10
20250424,112400,92258350,9210,9200,9210,9200,11
20250424,112300,92157060,9210,9220,9220,9210,55
20250424,112200,91650420,9220,9220,9220,9220,9
20250424,112100,91567440,9220,9220,9220,9220,9
20250424,112000,91484460,9200,9200,9200,9200,0
20250424,111900,91484460,9200,9200,9200,9200,0
20250424,111800,91484460,9200,9200,9200,9200,0
20250424,111700,91484460,9200,9200,9200,9200,866
20250424,111600,83517260,9200,9210,9210,9200,34
20250424,111500,83204230,9220,9220,9220,9220,8
20250424,111400,83130470,9220,9220,9220,9220,9
20250424,111300,83047490,9220,9220,9220,9220,1
20250424,111200,83038270,9220,9220,9220,9220,10
20250424,111100,82946070,9220,9220,9220,9220,9
20250424,111000,82863090,9220,9220,9220,9220,15
20250424,110900,82724790,9220,9220,9220,9220,9
20250424,110800,82641810,9220,9220,9220,9220,9
20250424,110700,82558830,9220,9220,9220,9220,6
20250424,110600,82503510,9220,9220,9220,9220,9
20250424,110500,82420530,9220,9220,9220,9220,9
20250424,110400,82337550,9220,9220,9220,9220,8
20250424,110300,82263790,9220,9220,9220,9220,9
20250424,110200,82180810,9210,9210,9210,9210,0
20250424,110100,82180810,9210,9220,9220,9210,106
20250424,110000,81204490,9220,9220,9220,9220,9
20250424,105900,81121510,9220,9220,9220,9220,14
20250424,105800,80992430,9220,9220,9220,9220,10
20250424,105700,80900230,9220,9220,9220,9220,13
20250424,105600,80780370,9220,9220,9220,9220,6
20250424,105500,80725050,9220,9220,9220,9220,9
20250424,105400,80642070,9220,9220,9220,9220,13
20250424,105300,80522210,9220,9220,9220,9220,58
20250424,105200,79987450,9220,9220,9220,9220,9
20250424,105100,79904470,9220,9220,9230,9220,28
20250424,105000,79646220,9220,9220,9220,9220,5
20250424,104900,79600120,9220,9220,9220,9220,5
20250424,104800,79554020,9220,9220,9220,9220,9
20250424,104700,79471040,9220,9220,9220,9220,9
20250424,104600,79388060,9200,9200,9200,9200,0
20250424,104500,79388060,9200,9200,9200,9200,4
20250424,104400,79351260,9170,9200,9200,9170,400
20250424,104300,75682070,9210,9220,9230,9210,65
20250424,104200,75083040,9230,9230,9230,9230,8
20250424,104100,75009200,9230,9230,9230,9230,9
20250424,104000,74926130,9230,9230,9230,9230,9
20250424,103900,74843060,9220,9220,9220,9220,5
20250424,103800,74796960,9220,9220,9220,9220,14
20250424,103700,74667880,9220,9220,9220,9220,0
20250424,103600,74667880,9220,9230,9230,9220,22
20250424,103500,74464930,9230,9230,9230,9230,9
20250424,103400,74381860,9230,9230,9230,9230,9
20250424,103300,74298790,9230,9230,9230,9230,8
20250424,103200,74224950,9220,9210,9220,9210,91
20250424,103100,73386740,9210,9210,9210,9210,12
20250424,103000,73276220,9210,9210,9210,9210,10
20250424,102900,73184120,9200,9210,9210,9200,15
20250424,102800,73045980,9210,9210,9210,9210,9
20250424,102700,72963090,9210,9210,9210,9210,13
20250424,102600,72843360,9210,9210,9210,9210,0
20250424,102500,72843360,9210,9210,9210,9210,14
20250424,102400,72714420,9210,9200,9210,9200,36
20250424,102300,72383130,9200,9200,9200,9200,12
20250424,102200,72272730,9200,9200,9200,9200,8
20250424,102100,72199130,9200,9200,9200,9200,12
20250424,102000,72088730,9200,9200,9200,9200,4
20250424,101900,72051930,9200,9200,9200,9200,113
20250424,101800,71012330,9200,9200,9200,9200,19
20250424,101700,70837530,9200,9200,9200,9200,9
20250424,101600,70754730,9200,9200,9200,9200,9
20250424,101500,70671930,9170,9170,9170,9170,0
20250424,101400,70671930,9170,9190,9190,9170,10
20250424,101300,70580060,9200,9200,9200,9200,10
20250424,101200,70488060,9200,9200,9200,9200,10
20250424,101100,70396060,9180,9180,9180,9180,0
20250424,101000,70396060,9180,9180,9180,9180,137
20250424,100900,69138400,9180,9180,9180,9170,487
20250424,100800,64667750,9190,9200,9200,9190,157
20250424,100700,63224390,9210,9210,9210,9210,9
20250424,100600,63141500,9210,9210,9210,9210,9
20250424,100500,63058610,9210,9210,9210,9210,9
20250424,100400,62975720,9200,9220,9220,9200,120
20250424,100300,61871430,9220,9220,9220,9220,0
20250424,100200,61871430,9220,9220,9220,9220,9
20250424,100100,61788450,9220,9220,9220,9220,9
20250424,100000,61705470,9220,9220,9220,9210,120
20250424,095900,60600140,9220,9230,9230,9220,27
20250424,095800,60351110,9230,9230,9230,9230,16
20250424,095700,60203430,9230,9230,9230,9230,6
20250424,095600,60148050,9230,9230,9230,9230,11
20250424,095500,60046520,9230,9230,9230,9230,15
20250424,095400,59908070,9230,9230,9230,9230,14
20250424,095300,59778850,9230,9230,9230,9230,17
20250424,095200,59621940,9230,9230,9230,9230,9
20250424,095100,59538870,9230,9220,9230,9220,9
20250424,095000,59455810,9230,9230,9230,9230,17
20250424,094900,59298900,9230,9230,9230,9230,9
20250424,094800,59215830,9200,9200,9200,9200,0
20250424,094700,59215830,9200,9230,9230,9200,101
20250424,094600,58285690,9230,9230,9230,9230,0
20250424,094500,58285690,9230,9230,9230,9230,1
20250424,094400,58276460,9200,9230,9230,9200,2
20250424,094300,58258030,9230,9230,9230,9230,1
20250424,094200,58248800,9090,9230,9230,9090,3245
20250424,094100,28482650,9230,9230,9230,9230,13
20250424,094000,28362660,9220,9230,9230,9220,19
20250424,093900,28187390,9210,9210,9210,9210,0
20250424,093800,28187390,9210,9220,9220,9210,8
20250424,093700,28113670,9230,9230,9230,9230,9
20250424,093600,28030600,9230,9230,9230,9230,23
20250424,093500,27818310,9230,9230,9230,9230,13
20250424,093400,27698320,9240,9240,9240,9240,10
20250424,093300,27605920,9240,9230,9240,9230,6
20250424,093200,27550530,9240,9240,9240,9240,12
20250424,093100,27439650,9240,9240,9240,9240,9
20250424,093000,27356490,9240,9240,9240,9240,9
20250424,092900,27273330,9240,9230,9240,9230,12
20250424,092800,27162490,9230,9230,9230,9230,5
20250424,092700,27116340,9230,9230,9230,9230,0
20250424,092600,27116340,9230,9240,9240,9230,63
20250424,092500,26534350,9230,9230,9230,9230,8
20250424,092400,26460510,9230,9230,9230,9230,18
20250424,092300,26294370,9240,9220,9240,9220,461
20250424,092200,22042950,9220,9230,9230,9220,117
20250424,092100,20964120,9220,9230,9230,9220,687
20250424,092000,14624950,9240,9240,9240,9240,291
20250424,091900,11936110,9250,9250,9250,9240,14
20250424,091800,11806630,9250,9250,9250,9250,8
20250424,091700,11732630,9250,9240,9250,9240,209
20250424,091600,9801360,9250,9250,9250,9250,11
20250424,091500,9699610,9250,9250,9250,9250,0
20250424,091400,9699610,9250,9240,9250,9240,250
20250424,091300,7389520,9250,9250,9250,9250,10
20250424,091200,7297020,9250,9260,9260,9250,32
20250424,091100,7000930,9260,9260,9260,9260,11
20250424,091000,6899070,9260,9260,9260,9250,13
20250424,090900,6778710,9260,9260,9260,9260,4
20250424,090800,6741670,9250,9245,9250,9245,512
20250424,090700,2005710,9250,9250,9250,9250,12
20250424,090600,1894710,9250,9250,9250,9250,15
20250424,090500,1755960,9250,9250,9250,9250,3
20250424,090400,1728210,9250,9250,9250,9250,2
20250424,090300,1709710,9250,9250,9250,9250,59
20250424,090200,1163960,9250,9250,9250,9250,49
20250424,090100,710710,9230,9230,9230,9230,8
20250424,090000,636870,9230,9230,9230,9230,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 182100 148324160 9210 9210 9210 9210 154
3 20250424 182000 148324160 9210 9210 9210 9210 0
4 20250424 181900 148324160 9210 9210 9210 9210 0
5 20250424 181800 148324160 9210 9210 9210 9210 0
6 20250424 181700 148324160 9210 9210 9210 9210 0
7 20250424 181600 148324160 9210 9210 9210 9210 0
8 20250424 181500 148324160 9210 9210 9210 9210 0
9 20250424 181400 148324160 9210 9210 9210 9210 0
10 20250424 181300 148324160 9210 9210 9210 9210 0
11 20250424 181200 148324160 9210 9210 9210 9210 0
12 20250424 181100 148324160 9210 9210 9210 9210 0
13 20250424 181000 148324160 9210 9210 9210 9210 0
14 20250424 180900 148324160 9210 9210 9210 9210 0
15 20250424 180800 148324160 9210 9210 9210 9210 0
16 20250424 180700 148324160 9210 9210 9210 9210 0
17 20250424 180600 148324160 9210 9210 9210 9210 0
18 20250424 180500 148324160 9210 9210 9210 9210 0
19 20250424 180400 148324160 9210 9210 9210 9210 0
20 20250424 180300 148324160 9210 9210 9210 9210 0
21 20250424 180200 148324160 9210 9210 9210 9210 0
22 20250424 180100 148324160 9210 9210 9210 9210 0
23 20250424 180000 148324160 9210 9210 9210 9210 0
24 20250424 175900 148324160 9210 9210 9210 9210 0
25 20250424 175800 148324160 9210 9210 9210 9210 0
26 20250424 175700 148324160 9210 9210 9210 9210 0
27 20250424 175600 148324160 9210 9210 9210 9210 0
28 20250424 175500 148324160 9210 9210 9210 9210 0
29 20250424 175400 148324160 9210 9210 9210 9210 0
30 20250424 175300 148324160 9210 9210 9210 9210 0
31 20250424 175200 148324160 9210 9210 9210 9210 0
32 20250424 175100 148324160 9210 9210 9210 9210 154
33 20250424 175000 148324160 9210 9210 9210 9210 0
34 20250424 174900 148324160 9210 9210 9210 9210 0
35 20250424 174800 148324160 9210 9210 9210 9210 0
36 20250424 174700 148324160 9210 9210 9210 9210 0
37 20250424 174600 148324160 9210 9210 9210 9210 0
38 20250424 174500 148324160 9210 9210 9210 9210 0
39 20250424 174400 148324160 9210 9210 9210 9210 0
40 20250424 174300 148324160 9210 9210 9210 9210 0
41 20250424 174200 148324160 9210 9210 9210 9210 0
42 20250424 174100 148324160 9210 9210 9210 9210 0
43 20250424 174000 148324160 9210 9210 9210 9210 0
44 20250424 173900 148324160 9210 9210 9210 9210 0
45 20250424 173800 148324160 9210 9210 9210 9210 0
46 20250424 173700 148324160 9210 9210 9210 9210 0
47 20250424 173600 148324160 9210 9210 9210 9210 0
48 20250424 173500 148324160 9210 9210 9210 9210 0
49 20250424 173400 148324160 9210 9210 9210 9210 0
50 20250424 173300 148324160 9210 9210 9210 9210 0
51 20250424 173200 148324160 9210 9210 9210 9210 0
52 20250424 173100 148324160 9210 9210 9210 9210 0
53 20250424 173000 148324160 9210 9210 9210 9210 0
54 20250424 172900 148324160 9210 9210 9210 9210 0
55 20250424 172800 148324160 9210 9210 9210 9210 0
56 20250424 172700 148324160 9210 9210 9210 9210 0
57 20250424 172600 148324160 9210 9210 9210 9210 0
58 20250424 172500 148324160 9210 9210 9210 9210 0
59 20250424 172400 148324160 9210 9210 9210 9210 0
60 20250424 172300 148324160 9210 9210 9210 9210 0
61 20250424 172200 148324160 9210 9210 9210 9210 0
62 20250424 172100 148324160 9210 9210 9210 9210 154
63 20250424 172000 148324160 9210 9210 9210 9210 0
64 20250424 171900 148324160 9210 9210 9210 9210 0
65 20250424 171800 148324160 9210 9210 9210 9210 0
66 20250424 171700 148324160 9210 9210 9210 9210 0
67 20250424 171600 148324160 9210 9210 9210 9210 0
68 20250424 171500 148324160 9210 9210 9210 9210 0
69 20250424 171400 148324160 9210 9210 9210 9210 0
70 20250424 171300 148324160 9210 9210 9210 9210 0
71 20250424 171200 148324160 9210 9210 9210 9210 0
72 20250424 171100 148324160 9210 9210 9210 9210 0
73 20250424 171000 148324160 9210 9210 9210 9210 0
74 20250424 170900 148324160 9210 9210 9210 9210 0
75 20250424 170800 148324160 9210 9210 9210 9210 0
76 20250424 170700 148324160 9210 9210 9210 9210 0
77 20250424 170600 148324160 9210 9210 9210 9210 0
78 20250424 170500 148324160 9210 9210 9210 9210 0
79 20250424 170400 148324160 9210 9210 9210 9210 0
80 20250424 170300 148324160 9210 9210 9210 9210 0
81 20250424 170200 148324160 9210 9210 9210 9210 0
82 20250424 170100 148324160 9210 9210 9210 9210 0
83 20250424 170000 148324160 9210 9210 9210 9210 0
84 20250424 165900 148324160 9210 9210 9210 9210 0
85 20250424 165800 148324160 9210 9210 9210 9210 0
86 20250424 165700 148324160 9210 9210 9210 9210 0
87 20250424 165600 148324160 9210 9210 9210 9210 0
88 20250424 165500 148324160 9210 9210 9210 9210 0
89 20250424 165400 148324160 9210 9210 9210 9210 0
90 20250424 165300 148324160 9210 9210 9210 9210 0
91 20250424 165200 148324160 9210 9210 9210 9210 0
92 20250424 165100 148324160 9210 9210 9210 9210 154
93 20250424 165000 148324160 9210 9210 9210 9210 0
94 20250424 164900 148324160 9210 9210 9210 9210 0
95 20250424 164800 148324160 9210 9210 9210 9210 0
96 20250424 164700 148324160 9210 9210 9210 9210 0
97 20250424 164600 148324160 9210 9210 9210 9210 0
98 20250424 164500 148324160 9210 9210 9210 9210 0
99 20250424 164400 148324160 9210 9210 9210 9210 0
100 20250424 164300 148324160 9210 9210 9210 9210 0
101 20250424 164200 148324160 9210 9210 9210 9210 0
102 20250424 164100 148324160 9210 9210 9210 9210 0
103 20250424 164000 148324160 9210 9210 9210 9210 0
104 20250424 163900 148324160 9210 9210 9210 9210 0
105 20250424 163800 148324160 9210 9210 9210 9210 0
106 20250424 163700 148324160 9210 9210 9210 9210 0
107 20250424 163600 148324160 9210 9210 9210 9210 0
108 20250424 163500 148324160 9210 9210 9210 9210 0
109 20250424 163400 148324160 9210 9210 9210 9210 0
110 20250424 163300 148324160 9210 9210 9210 9210 0
111 20250424 163200 148324160 9210 9210 9210 9210 0
112 20250424 163100 148324160 9210 9210 9210 9210 0
113 20250424 163000 148324160 9210 9210 9210 9210 0
114 20250424 162900 148324160 9210 9210 9210 9210 0
115 20250424 162800 148324160 9210 9210 9210 9210 0
116 20250424 162700 148324160 9210 9210 9210 9210 0
117 20250424 162600 148324160 9210 9210 9210 9210 0
118 20250424 162500 148324160 9210 9210 9210 9210 0
119 20250424 162400 148324160 9210 9210 9210 9210 0
120 20250424 162300 148324160 9210 9210 9210 9210 0
121 20250424 162200 148324160 9210 9210 9210 9210 0
122 20250424 162100 148324160 9210 9210 9210 9210 154
123 20250424 162000 148324160 9210 9210 9210 9210 0
124 20250424 161900 148324160 9210 9210 9210 9210 0
125 20250424 161800 148324160 9210 9210 9210 9210 0
126 20250424 161700 148324160 9210 9210 9210 9210 0
127 20250424 161600 148324160 9210 9210 9210 9210 0
128 20250424 161500 148324160 9210 9210 9210 9210 0
129 20250424 161400 148324160 9210 9210 9210 9210 0
130 20250424 161300 148324160 9210 9210 9210 9210 0
131 20250424 161200 148324160 9210 9210 9210 9210 0
132 20250424 161100 148324160 9210 9210 9210 9210 0
133 20250424 161000 148324160 9210 9210 9210 9210 0
134 20250424 160900 148324160 9210 9210 9210 9210 0
135 20250424 160800 148324160 9210 9210 9210 9210 0
136 20250424 160700 148324160 9210 9210 9210 9210 0
137 20250424 160600 148324160 9210 9210 9210 9210 0
138 20250424 160500 148324160 9210 9210 9210 9210 0
139 20250424 160400 148324160 9210 9210 9210 9210 0
140 20250424 160300 148324160 9210 9210 9210 9210 0
141 20250424 160200 148324160 9210 9210 9210 9210 0
142 20250424 160100 148324160 9210 9210 9210 9210 0
143 20250424 160000 148324160 9210 9210 9210 9210 0
144 20250424 155900 148324160 9210 9210 9210 9210 0
145 20250424 155800 148324160 9210 9210 9210 9210 0
146 20250424 155700 148324160 9210 9210 9210 9210 0
147 20250424 155600 148324160 9210 9210 9210 9210 0
148 20250424 155500 148324160 9210 9210 9210 9210 0
149 20250424 155400 148324160 9210 9210 9210 9210 0
150 20250424 155300 148324160 9210 9210 9210 9210 0
151 20250424 155200 148324160 9210 9210 9210 9210 0
152 20250424 155100 148324160 9210 9210 9210 9210 154
153 20250424 155000 148324160 9210 9210 9210 9210 0
154 20250424 154900 148324160 9210 9210 9210 9210 0
155 20250424 154800 148324160 9210 9210 9210 9210 0
156 20250424 154700 148324160 9210 9210 9210 9210 0
157 20250424 154600 148324160 9210 9210 9210 9210 0
158 20250424 154500 148324160 9210 9210 9210 9210 0
159 20250424 154400 148324160 9210 9210 9210 9210 0
160 20250424 154300 148324160 9210 9210 9210 9210 0
161 20250424 154200 148324160 9210 9210 9210 9210 0
162 20250424 154100 148324160 9210 9210 9210 9210 0
163 20250424 154000 148324160 9210 9210 9210 9210 0
164 20250424 153900 148324160 9210 9210 9210 9210 0
165 20250424 153800 148324160 9210 9210 9210 9210 0
166 20250424 153700 148324160 9210 9210 9210 9210 0
167 20250424 153600 148324160 9210 9210 9210 9210 0
168 20250424 153500 148324160 9210 9210 9210 9210 0
169 20250424 153400 148324160 9210 9210 9210 9210 0
170 20250424 153300 148324160 9210 9210 9210 9210 0
171 20250424 153200 148324160 9210 9210 9210 9210 0
172 20250424 153100 148324160 9210 9210 9210 9210 0
173 20250424 153000 148324160 9210 9210 9210 9210 154
174 20250424 152900 146905820 9210 9210 9210 9210 0
175 20250424 152800 146905820 9210 9210 9210 9210 0
176 20250424 152700 146905820 9210 9210 9210 9210 0
177 20250424 152600 146905820 9210 9210 9210 9210 0
178 20250424 152500 146905820 9210 9210 9210 9210 0
179 20250424 152400 146905820 9210 9210 9210 9210 0
180 20250424 152300 146905820 9210 9210 9210 9210 0
181 20250424 152200 146905820 9210 9210 9210 9210 0
182 20250424 152100 146905820 9210 9210 9210 9210 0
183 20250424 152000 146905820 9210 9210 9210 9210 0
184 20250424 151900 146905820 9210 9220 9220 9210 43
185 20250424 151800 146509670 9220 9220 9220 9220 1
186 20250424 151700 146500450 9210 9210 9210 9210 8
187 20250424 151600 146426770 9210 9210 9210 9210 0
188 20250424 151500 146426770 9210 9210 9210 9210 0
189 20250424 151400 146426770 9210 9210 9210 9200 118
190 20250424 151300 145340080 9210 9210 9210 9210 1
191 20250424 151200 145330870 9220 9220 9220 9220 5
192 20250424 151100 145284770 9210 9210 9210 9210 0
193 20250424 151000 145284770 9210 9210 9210 9210 0
194 20250424 150900 145284770 9210 9210 9210 9210 10
195 20250424 150800 145192670 9210 9210 9210 9210 3
196 20250424 150700 145165040 9210 9210 9210 9210 0
197 20250424 150600 145165040 9210 9210 9210 9210 0
198 20250424 150500 145165040 9210 9210 9210 9210 41
199 20250424 150400 144787430 9210 9210 9210 9210 0
200 20250424 150300 144787430 9210 9210 9210 9210 0
201 20250424 150200 144787430 9210 9210 9210 9210 0
202 20250424 150100 144787430 9210 9210 9210 9210 0
203 20250424 150000 144787430 9210 9210 9210 9210 0
204 20250424 145900 144787430 9210 9210 9210 9210 0
205 20250424 145800 144787430 9210 9210 9210 9210 0
206 20250424 145700 144787430 9210 9210 9210 9210 0
207 20250424 145600 144787430 9210 9210 9210 9210 8
208 20250424 145500 144713750 9210 9210 9210 9210 0
209 20250424 145400 144713750 9210 9210 9210 9210 0
210 20250424 145300 144713750 9210 9210 9210 9210 0
211 20250424 145200 144713750 9210 9210 9210 9210 2
212 20250424 145100 144695330 9200 9200 9200 9200 0
213 20250424 145000 144695330 9200 9200 9200 9200 294
214 20250424 144900 141990530 9190 9190 9190 9190 27
215 20250424 144800 141742400 9200 9200 9200 9200 0
216 20250424 144700 141742400 9200 9200 9200 9200 0
217 20250424 144600 141742400 9200 9200 9200 9200 0
218 20250424 144500 141742400 9200 9200 9200 9200 0
219 20250424 144400 141742400 9200 9200 9200 9200 0
220 20250424 144300 141742400 9200 9200 9200 9200 0
221 20250424 144200 141742400 9200 9200 9200 9200 0
222 20250424 144100 141742400 9200 9200 9200 9200 0
223 20250424 144000 141742400 9200 9200 9200 9200 0
224 20250424 143900 141742400 9200 9200 9200 9200 0
225 20250424 143800 141742400 9200 9200 9200 9200 0
226 20250424 143700 141742400 9200 9200 9200 9200 0
227 20250424 143600 141742400 9200 9200 9200 9200 0
228 20250424 143500 141742400 9200 9200 9200 9200 1
229 20250424 143400 141733200 9170 9170 9170 9170 0
230 20250424 143300 141733200 9170 9170 9170 9170 22
231 20250424 143200 141531460 9170 9170 9170 9170 0
232 20250424 143100 141531460 9170 9170 9170 9170 100
233 20250424 143000 140614460 9170 9170 9170 9170 1000
234 20250424 142900 131444460 9170 9180 9180 9170 415
235 20250424 142800 127638080 9180 9180 9180 9180 50
236 20250424 142700 127179080 9180 9180 9180 9180 3
237 20250424 142600 127151540 9180 9180 9180 9180 0
238 20250424 142500 127151540 9180 9180 9180 9180 0
239 20250424 142400 127151540 9180 9180 9180 9180 0
240 20250424 142300 127151540 9180 9180 9180 9180 1
241 20250424 142200 127142360 9180 9180 9180 9180 0
242 20250424 142100 127142360 9180 9180 9180 9180 63
243 20250424 142000 126564020 9180 9180 9180 9180 54
244 20250424 141900 126068300 9200 9200 9200 9200 0
245 20250424 141800 126068300 9200 9200 9200 9200 0
246 20250424 141700 126068300 9200 9200 9200 9200 0
247 20250424 141600 126068300 9200 9200 9200 9200 0
248 20250424 141500 126068300 9200 9200 9200 9200 0
249 20250424 141400 126068300 9200 9200 9200 9200 1
250 20250424 141300 126059100 9180 9180 9180 9180 0
251 20250424 141200 126059100 9180 9190 9190 9180 289
252 20250424 141100 123404650 9190 9190 9190 9190 0
253 20250424 141000 123404650 9190 9190 9190 9190 0
254 20250424 140900 123404650 9190 9190 9190 9190 0
255 20250424 140800 123404650 9190 9190 9190 9190 0
256 20250424 140700 123404650 9190 9190 9190 9190 11
257 20250424 140600 123303560 9190 9190 9190 9190 0
258 20250424 140500 123303560 9190 9190 9190 9190 52
259 20250424 140400 122825680 9200 9200 9200 9200 53
260 20250424 140300 122338080 9200 9200 9200 9200 0
261 20250424 140200 122338080 9200 9200 9200 9200 0
262 20250424 140100 122338080 9200 9200 9200 9200 0
263 20250424 140000 122338080 9200 9200 9200 9200 0
264 20250424 135900 122338080 9200 9200 9200 9200 1
265 20250424 135800 122328880 9200 9200 9200 9200 0
266 20250424 135700 122328880 9200 9200 9200 9200 19
267 20250424 135600 122154080 9200 9200 9200 9200 0
268 20250424 135500 122154080 9200 9200 9200 9200 0
269 20250424 135400 122154080 9200 9200 9200 9200 0
270 20250424 135300 122154080 9200 9200 9200 9200 0
271 20250424 135200 122154080 9200 9210 9210 9200 69
272 20250424 135100 121518820 9190 9190 9190 9190 0
273 20250424 135000 121518820 9190 9190 9190 9190 0
274 20250424 134900 121518820 9190 9190 9190 9190 0
275 20250424 134800 121518820 9190 9190 9190 9190 0
276 20250424 134700 121518820 9190 9190 9190 9190 0
277 20250424 134600 121518820 9190 9190 9190 9190 0
278 20250424 134500 121518820 9190 9190 9190 9190 0
279 20250424 134400 121518820 9190 9190 9190 9190 0
280 20250424 134300 121518820 9190 9190 9190 9190 0
281 20250424 134200 121518820 9190 9190 9190 9190 0
282 20250424 134100 121518820 9190 9190 9190 9190 0
283 20250424 134000 121518820 9190 9190 9190 9190 0
284 20250424 133900 121518820 9190 9190 9190 9190 1
285 20250424 133800 121509630 9220 9220 9220 9220 0
286 20250424 133700 121509630 9220 9220 9220 9220 0
287 20250424 133600 121509630 9220 9220 9220 9220 0
288 20250424 133500 121509630 9220 9220 9220 9220 0
289 20250424 133400 121509630 9220 9220 9220 9220 0
290 20250424 133300 121509630 9220 9210 9220 9210 2
291 20250424 133200 121491200 9200 9200 9200 9200 5
292 20250424 133100 121445200 9200 9200 9200 9200 36
293 20250424 133000 121114000 9210 9210 9210 9210 0
294 20250424 132900 121114000 9210 9210 9210 9210 3
295 20250424 132800 121086370 9210 9210 9210 9210 0
296 20250424 132700 121086370 9210 9210 9210 9210 0
297 20250424 132600 121086370 9210 9210 9210 9210 0
298 20250424 132500 121086370 9210 9210 9210 9210 15
299 20250424 132400 120948220 9210 9210 9210 9210 0
300 20250424 132300 120948220 9210 9210 9210 9210 0
301 20250424 132200 120948220 9210 9210 9210 9210 0
302 20250424 132100 120948220 9210 9210 9210 9210 45
303 20250424 132000 120533770 9210 9210 9210 9210 0
304 20250424 131900 120533770 9210 9210 9210 9210 0
305 20250424 131800 120533770 9210 9210 9210 9210 0
306 20250424 131700 120533770 9210 9210 9210 9210 2
307 20250424 131600 120515350 9210 9210 9210 9210 0
308 20250424 131500 120515350 9210 9210 9210 9210 60
309 20250424 131400 119962750 9200 9200 9200 9200 0
310 20250424 131300 119962750 9200 9200 9200 9200 0
311 20250424 131200 119962750 9200 9200 9200 9200 0
312 20250424 131100 119962750 9200 9200 9200 9200 0
313 20250424 131000 119962750 9200 9200 9200 9200 1
314 20250424 130900 119953550 9200 9200 9200 9200 1
315 20250424 130800 119944350 9210 9210 9210 9210 0
316 20250424 130700 119944350 9210 9220 9220 9210 20
317 20250424 130600 119760130 9220 9220 9220 9220 0
318 20250424 130500 119760130 9220 9220 9220 9220 0
319 20250424 130400 119760130 9220 9220 9220 9220 0
320 20250424 130300 119760130 9220 9220 9220 9220 0
321 20250424 130200 119760130 9220 9220 9220 9220 0
322 20250424 130100 119760130 9220 9220 9220 9220 0
323 20250424 130000 119760130 9220 9220 9220 9220 9
324 20250424 125900 119677150 9210 9210 9210 9210 0
325 20250424 125800 119677150 9210 9220 9220 9210 25
326 20250424 125700 119446800 9220 9220 9220 9220 9
327 20250424 125600 119363820 9220 9220 9220 9220 10
328 20250424 125500 119271620 9210 9220 9220 9210 29
329 20250424 125400 119004440 9220 9220 9220 9220 0
330 20250424 125300 119004440 9220 9210 9220 9210 29
331 20250424 125200 118737260 9220 9210 9220 9210 555
332 20250424 125100 113625620 9210 9210 9210 9210 23
333 20250424 125000 113413790 9210 9210 9210 9210 16
334 20250424 124900 113266430 9210 9210 9210 9210 16
335 20250424 124800 113119070 9210 9210 9210 9210 6
336 20250424 124700 113063810 9210 9210 9210 9210 9
337 20250424 124600 112980920 9210 9210 9210 9210 10
338 20250424 124500 112888820 9210 9210 9210 9210 9
339 20250424 124400 112805930 9210 9210 9210 9210 9
340 20250424 124300 112723040 9200 9210 9210 9200 20
341 20250424 124200 112538950 9210 9210 9210 9210 6
342 20250424 124100 112483690 9210 9210 9210 9210 9
343 20250424 124000 112400800 9210 9210 9210 9210 19
344 20250424 123900 112225810 9210 9210 9210 9210 8
345 20250424 123800 112152130 9210 9210 9210 9210 9
346 20250424 123700 112069240 9210 9210 9210 9210 14
347 20250424 123600 111940300 9210 9210 9210 9210 0
348 20250424 123500 111940300 9210 9210 9210 9210 9
349 20250424 123400 111857410 9210 9210 9210 9210 9
350 20250424 123300 111774520 9210 9200 9210 9200 309
351 20250424 123200 108929380 9200 9200 9200 9200 10
352 20250424 123100 108837380 9200 9200 9200 9200 9
353 20250424 123000 108754580 9200 9200 9200 9200 0
354 20250424 122900 108754580 9200 9200 9200 9200 9
355 20250424 122800 108671780 9200 9200 9200 9200 8
356 20250424 122700 108598180 9200 9200 9200 9200 9
357 20250424 122600 108515380 9200 9200 9200 9200 9
358 20250424 122500 108432580 9200 9200 9200 9200 9
359 20250424 122400 108349780 9200 9200 9200 9200 0
360 20250424 122300 108349780 9200 9200 9200 9200 9
361 20250424 122200 108266980 9200 9200 9200 9200 9
362 20250424 122100 108184180 9200 9200 9200 9200 15
363 20250424 122000 108046180 9200 9210 9210 9200 91
364 20250424 121900 107208860 9210 9210 9210 9210 15
365 20250424 121800 107070710 9210 9210 9210 9210 0
366 20250424 121700 107070710 9210 9210 9210 9210 18
367 20250424 121600 106904930 9210 9210 9210 9210 11
368 20250424 121500 106803620 9210 9210 9210 9210 9
369 20250424 121400 106720730 9210 9210 9210 9210 9
370 20250424 121300 106637840 9210 9210 9210 9210 94
371 20250424 121200 105772100 9210 9210 9210 9210 50
372 20250424 121100 105311600 9210 9210 9210 9210 9
373 20250424 121000 105228710 9210 9210 9210 9210 9
374 20250424 120900 105145820 9210 9210 9210 9210 10
375 20250424 120800 105053720 9210 9210 9210 9210 9
376 20250424 120700 104970830 9210 9210 9210 9210 14
377 20250424 120600 104841890 9210 9210 9210 9210 0
378 20250424 120500 104841890 9210 9210 9210 9210 9
379 20250424 120400 104759000 9210 9210 9210 9210 10
380 20250424 120300 104666900 9210 9210 9210 9210 9
381 20250424 120200 104584010 9210 9210 9210 9210 9
382 20250424 120100 104501120 9210 9210 9210 9210 10
383 20250424 120000 104409020 9210 9210 9210 9210 0
384 20250424 115900 104409020 9210 9210 9210 9210 9
385 20250424 115800 104326130 9210 9210 9210 9210 9
386 20250424 115700 104243240 9210 9210 9210 9210 8
387 20250424 115600 104169560 9210 9210 9210 9210 42
388 20250424 115500 103782740 9210 9210 9210 9210 1
389 20250424 115400 103773530 9210 9210 9210 9210 40
390 20250424 115300 103405130 9210 9210 9210 9210 9
391 20250424 115200 103322240 9210 9210 9210 9210 9
392 20250424 115100 103239350 9170 9210 9210 9170 912
393 20250424 115000 94854690 9210 9210 9210 9210 9
394 20250424 114900 94771800 9200 9200 9200 9200 1
395 20250424 114800 94762600 9210 9210 9210 9210 9
396 20250424 114700 94679710 9210 9200 9210 9200 59
397 20250424 114600 94136820 9210 9210 9210 9210 13
398 20250424 114500 94017090 9210 9210 9210 9210 13
399 20250424 114400 93897360 9210 9210 9210 9210 13
400 20250424 114300 93777630 9210 9210 9210 9210 5
401 20250424 114200 93731580 9210 9210 9210 9210 16
402 20250424 114100 93584220 9210 9210 9210 9210 14
403 20250424 114000 93455280 9210 9210 9210 9210 12
404 20250424 113900 93344760 9210 9210 9210 9210 9
405 20250424 113800 93261870 9210 9210 9210 9210 12
406 20250424 113700 93151350 9210 9210 9210 9210 4
407 20250424 113600 93114510 9210 9210 9210 9210 9
408 20250424 113500 93031620 9210 9210 9210 9210 11
409 20250424 113400 92930310 9210 9210 9210 9210 9
410 20250424 113300 92847420 9210 9210 9210 9210 9
411 20250424 113200 92764530 9210 9210 9210 9210 9
412 20250424 113100 92681640 9210 9210 9210 9210 0
413 20250424 113000 92681640 9210 9210 9210 9210 9
414 20250424 112900 92598750 9200 9200 9200 9200 1
415 20250424 112800 92589550 9200 9200 9200 9200 9
416 20250424 112700 92506750 9200 9200 9200 9200 9
417 20250424 112600 92423950 9200 9200 9200 9200 8
418 20250424 112500 92350350 9200 9200 9200 9200 10
419 20250424 112400 92258350 9210 9200 9210 9200 11
420 20250424 112300 92157060 9210 9220 9220 9210 55
421 20250424 112200 91650420 9220 9220 9220 9220 9
422 20250424 112100 91567440 9220 9220 9220 9220 9
423 20250424 112000 91484460 9200 9200 9200 9200 0
424 20250424 111900 91484460 9200 9200 9200 9200 0
425 20250424 111800 91484460 9200 9200 9200 9200 0
426 20250424 111700 91484460 9200 9200 9200 9200 866
427 20250424 111600 83517260 9200 9210 9210 9200 34
428 20250424 111500 83204230 9220 9220 9220 9220 8
429 20250424 111400 83130470 9220 9220 9220 9220 9
430 20250424 111300 83047490 9220 9220 9220 9220 1
431 20250424 111200 83038270 9220 9220 9220 9220 10
432 20250424 111100 82946070 9220 9220 9220 9220 9
433 20250424 111000 82863090 9220 9220 9220 9220 15
434 20250424 110900 82724790 9220 9220 9220 9220 9
435 20250424 110800 82641810 9220 9220 9220 9220 9
436 20250424 110700 82558830 9220 9220 9220 9220 6
437 20250424 110600 82503510 9220 9220 9220 9220 9
438 20250424 110500 82420530 9220 9220 9220 9220 9
439 20250424 110400 82337550 9220 9220 9220 9220 8
440 20250424 110300 82263790 9220 9220 9220 9220 9
441 20250424 110200 82180810 9210 9210 9210 9210 0
442 20250424 110100 82180810 9210 9220 9220 9210 106
443 20250424 110000 81204490 9220 9220 9220 9220 9
444 20250424 105900 81121510 9220 9220 9220 9220 14
445 20250424 105800 80992430 9220 9220 9220 9220 10
446 20250424 105700 80900230 9220 9220 9220 9220 13
447 20250424 105600 80780370 9220 9220 9220 9220 6
448 20250424 105500 80725050 9220 9220 9220 9220 9
449 20250424 105400 80642070 9220 9220 9220 9220 13
450 20250424 105300 80522210 9220 9220 9220 9220 58
451 20250424 105200 79987450 9220 9220 9220 9220 9
452 20250424 105100 79904470 9220 9220 9230 9220 28
453 20250424 105000 79646220 9220 9220 9220 9220 5
454 20250424 104900 79600120 9220 9220 9220 9220 5
455 20250424 104800 79554020 9220 9220 9220 9220 9
456 20250424 104700 79471040 9220 9220 9220 9220 9
457 20250424 104600 79388060 9200 9200 9200 9200 0
458 20250424 104500 79388060 9200 9200 9200 9200 4
459 20250424 104400 79351260 9170 9200 9200 9170 400
460 20250424 104300 75682070 9210 9220 9230 9210 65
461 20250424 104200 75083040 9230 9230 9230 9230 8
462 20250424 104100 75009200 9230 9230 9230 9230 9
463 20250424 104000 74926130 9230 9230 9230 9230 9
464 20250424 103900 74843060 9220 9220 9220 9220 5
465 20250424 103800 74796960 9220 9220 9220 9220 14
466 20250424 103700 74667880 9220 9220 9220 9220 0
467 20250424 103600 74667880 9220 9230 9230 9220 22
468 20250424 103500 74464930 9230 9230 9230 9230 9
469 20250424 103400 74381860 9230 9230 9230 9230 9
470 20250424 103300 74298790 9230 9230 9230 9230 8
471 20250424 103200 74224950 9220 9210 9220 9210 91
472 20250424 103100 73386740 9210 9210 9210 9210 12
473 20250424 103000 73276220 9210 9210 9210 9210 10
474 20250424 102900 73184120 9200 9210 9210 9200 15
475 20250424 102800 73045980 9210 9210 9210 9210 9
476 20250424 102700 72963090 9210 9210 9210 9210 13
477 20250424 102600 72843360 9210 9210 9210 9210 0
478 20250424 102500 72843360 9210 9210 9210 9210 14
479 20250424 102400 72714420 9210 9200 9210 9200 36
480 20250424 102300 72383130 9200 9200 9200 9200 12
481 20250424 102200 72272730 9200 9200 9200 9200 8
482 20250424 102100 72199130 9200 9200 9200 9200 12
483 20250424 102000 72088730 9200 9200 9200 9200 4
484 20250424 101900 72051930 9200 9200 9200 9200 113
485 20250424 101800 71012330 9200 9200 9200 9200 19
486 20250424 101700 70837530 9200 9200 9200 9200 9
487 20250424 101600 70754730 9200 9200 9200 9200 9
488 20250424 101500 70671930 9170 9170 9170 9170 0
489 20250424 101400 70671930 9170 9190 9190 9170 10
490 20250424 101300 70580060 9200 9200 9200 9200 10
491 20250424 101200 70488060 9200 9200 9200 9200 10
492 20250424 101100 70396060 9180 9180 9180 9180 0
493 20250424 101000 70396060 9180 9180 9180 9180 137
494 20250424 100900 69138400 9180 9180 9180 9170 487
495 20250424 100800 64667750 9190 9200 9200 9190 157
496 20250424 100700 63224390 9210 9210 9210 9210 9
497 20250424 100600 63141500 9210 9210 9210 9210 9
498 20250424 100500 63058610 9210 9210 9210 9210 9
499 20250424 100400 62975720 9200 9220 9220 9200 120
500 20250424 100300 61871430 9220 9220 9220 9220 0
501 20250424 100200 61871430 9220 9220 9220 9220 9
502 20250424 100100 61788450 9220 9220 9220 9220 9
503 20250424 100000 61705470 9220 9220 9220 9210 120
504 20250424 095900 60600140 9220 9230 9230 9220 27
505 20250424 095800 60351110 9230 9230 9230 9230 16
506 20250424 095700 60203430 9230 9230 9230 9230 6
507 20250424 095600 60148050 9230 9230 9230 9230 11
508 20250424 095500 60046520 9230 9230 9230 9230 15
509 20250424 095400 59908070 9230 9230 9230 9230 14
510 20250424 095300 59778850 9230 9230 9230 9230 17
511 20250424 095200 59621940 9230 9230 9230 9230 9
512 20250424 095100 59538870 9230 9220 9230 9220 9
513 20250424 095000 59455810 9230 9230 9230 9230 17
514 20250424 094900 59298900 9230 9230 9230 9230 9
515 20250424 094800 59215830 9200 9200 9200 9200 0
516 20250424 094700 59215830 9200 9230 9230 9200 101
517 20250424 094600 58285690 9230 9230 9230 9230 0
518 20250424 094500 58285690 9230 9230 9230 9230 1
519 20250424 094400 58276460 9200 9230 9230 9200 2
520 20250424 094300 58258030 9230 9230 9230 9230 1
521 20250424 094200 58248800 9090 9230 9230 9090 3245
522 20250424 094100 28482650 9230 9230 9230 9230 13
523 20250424 094000 28362660 9220 9230 9230 9220 19
524 20250424 093900 28187390 9210 9210 9210 9210 0
525 20250424 093800 28187390 9210 9220 9220 9210 8
526 20250424 093700 28113670 9230 9230 9230 9230 9
527 20250424 093600 28030600 9230 9230 9230 9230 23
528 20250424 093500 27818310 9230 9230 9230 9230 13
529 20250424 093400 27698320 9240 9240 9240 9240 10
530 20250424 093300 27605920 9240 9230 9240 9230 6
531 20250424 093200 27550530 9240 9240 9240 9240 12
532 20250424 093100 27439650 9240 9240 9240 9240 9
533 20250424 093000 27356490 9240 9240 9240 9240 9
534 20250424 092900 27273330 9240 9230 9240 9230 12
535 20250424 092800 27162490 9230 9230 9230 9230 5
536 20250424 092700 27116340 9230 9230 9230 9230 0
537 20250424 092600 27116340 9230 9240 9240 9230 63
538 20250424 092500 26534350 9230 9230 9230 9230 8
539 20250424 092400 26460510 9230 9230 9230 9230 18
540 20250424 092300 26294370 9240 9220 9240 9220 461
541 20250424 092200 22042950 9220 9230 9230 9220 117
542 20250424 092100 20964120 9220 9230 9230 9220 687
543 20250424 092000 14624950 9240 9240 9240 9240 291
544 20250424 091900 11936110 9250 9250 9250 9240 14
545 20250424 091800 11806630 9250 9250 9250 9250 8
546 20250424 091700 11732630 9250 9240 9250 9240 209
547 20250424 091600 9801360 9250 9250 9250 9250 11
548 20250424 091500 9699610 9250 9250 9250 9250 0
549 20250424 091400 9699610 9250 9240 9250 9240 250
550 20250424 091300 7389520 9250 9250 9250 9250 10
551 20250424 091200 7297020 9250 9260 9260 9250 32
552 20250424 091100 7000930 9260 9260 9260 9260 11
553 20250424 091000 6899070 9260 9260 9260 9250 13
554 20250424 090900 6778710 9260 9260 9260 9260 4
555 20250424 090800 6741670 9250 9245 9250 9245 512
556 20250424 090700 2005710 9250 9250 9250 9250 12
557 20250424 090600 1894710 9250 9250 9250 9250 15
558 20250424 090500 1755960 9250 9250 9250 9250 3
559 20250424 090400 1728210 9250 9250 9250 9250 2
560 20250424 090300 1709710 9250 9250 9250 9250 59
561 20250424 090200 1163960 9250 9250 9250 9250 49
562 20250424 090100 710710 9230 9230 9230 9230 8
563 20250424 090000 636870 9230 9230 9230 9230 69