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

566
003100/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,182400,120795845,16190,16190,16190,16190,445
20250424,182300,120795845,16190,16190,16190,16190,0
20250424,182200,120795845,16190,16190,16190,16190,0
20250424,182100,120795845,16190,16190,16190,16190,0
20250424,182000,120795845,16190,16190,16190,16190,0
20250424,181900,120795845,16190,16190,16190,16190,0
20250424,181800,120795845,16190,16190,16190,16190,0
20250424,181700,120795845,16190,16190,16190,16190,0
20250424,181600,120795845,16190,16190,16190,16190,0
20250424,181500,120795845,16190,16190,16190,16190,0
20250424,181400,120795845,16190,16190,16190,16190,0
20250424,181300,120795845,16190,16190,16190,16190,0
20250424,181200,120795845,16190,16190,16190,16190,0
20250424,181100,120795845,16190,16190,16190,16190,0
20250424,181000,120795845,16190,16190,16190,16190,0
20250424,180900,120795845,16190,16190,16190,16190,0
20250424,180800,120795845,16190,16190,16190,16190,0
20250424,180700,120795845,16190,16190,16190,16190,0
20250424,180600,120795845,16190,16190,16190,16190,0
20250424,180500,120795845,16190,16190,16190,16190,0
20250424,180400,120795845,16190,16190,16190,16190,0
20250424,180300,120795845,16190,16190,16190,16190,0
20250424,180200,120795845,16190,16190,16190,16190,0
20250424,180100,120795845,16190,16190,16190,16190,0
20250424,180000,120795845,16190,16190,16190,16190,0
20250424,175900,120795845,16190,16190,16190,16190,0
20250424,175800,120795845,16190,16190,16190,16190,0
20250424,175700,120795845,16190,16190,16190,16190,0
20250424,175600,120795845,16190,16190,16190,16190,0
20250424,175500,120795845,16190,16190,16190,16190,0
20250424,175400,120795845,16190,16190,16190,16190,445
20250424,175300,120795845,16190,16190,16190,16190,0
20250424,175200,120795845,16190,16190,16190,16190,0
20250424,175100,120795845,16190,16190,16190,16190,0
20250424,175000,120795845,16190,16190,16190,16190,0
20250424,174900,120795845,16190,16190,16190,16190,0
20250424,174800,120795845,16190,16190,16190,16190,0
20250424,174700,120795845,16190,16190,16190,16190,0
20250424,174600,120795845,16190,16190,16190,16190,0
20250424,174500,120795845,16190,16190,16190,16190,0
20250424,174400,120795845,16190,16190,16190,16190,0
20250424,174300,120795845,16190,16190,16190,16190,0
20250424,174200,120795845,16190,16190,16190,16190,0
20250424,174100,120795845,16190,16190,16190,16190,0
20250424,174000,120795845,16190,16190,16190,16190,0
20250424,173900,120795845,16190,16190,16190,16190,0
20250424,173800,120795845,16190,16190,16190,16190,0
20250424,173700,120795845,16190,16190,16190,16190,0
20250424,173600,120795845,16190,16190,16190,16190,0
20250424,173500,120795845,16190,16190,16190,16190,0
20250424,173400,120795845,16190,16190,16190,16190,0
20250424,173300,120795845,16190,16190,16190,16190,0
20250424,173200,120795845,16190,16190,16190,16190,0
20250424,173100,120795845,16190,16190,16190,16190,0
20250424,173000,120795845,16190,16190,16190,16190,0
20250424,172900,120795845,16190,16190,16190,16190,0
20250424,172800,120795845,16190,16190,16190,16190,0
20250424,172700,120795845,16190,16190,16190,16190,0
20250424,172600,120795845,16190,16190,16190,16190,0
20250424,172500,120795845,16190,16190,16190,16190,0
20250424,172400,120795845,16190,16190,16190,16190,445
20250424,172300,120795845,16190,16190,16190,16190,0
20250424,172200,120795845,16190,16190,16190,16190,0
20250424,172100,120795845,16190,16190,16190,16190,0
20250424,172000,120795845,16190,16190,16190,16190,0
20250424,171900,120795845,16190,16190,16190,16190,0
20250424,171800,120795845,16190,16190,16190,16190,0
20250424,171700,120795845,16190,16190,16190,16190,0
20250424,171600,120795845,16190,16190,16190,16190,0
20250424,171500,120795845,16190,16190,16190,16190,0
20250424,171400,120795845,16190,16190,16190,16190,0
20250424,171300,120795845,16190,16190,16190,16190,0
20250424,171200,120795845,16190,16190,16190,16190,0
20250424,171100,120795845,16190,16190,16190,16190,0
20250424,171000,120795845,16190,16190,16190,16190,0
20250424,170900,120795845,16190,16190,16190,16190,0
20250424,170800,120795845,16190,16190,16190,16190,0
20250424,170700,120795845,16190,16190,16190,16190,0
20250424,170600,120795845,16190,16190,16190,16190,0
20250424,170500,120795845,16190,16190,16190,16190,0
20250424,170400,120795845,16190,16190,16190,16190,0
20250424,170300,120795845,16190,16190,16190,16190,0
20250424,170200,120795845,16190,16190,16190,16190,0
20250424,170100,120795845,16190,16190,16190,16190,0
20250424,170000,120795845,16190,16190,16190,16190,0
20250424,165900,120795845,16190,16190,16190,16190,0
20250424,165800,120795845,16190,16190,16190,16190,0
20250424,165700,120795845,16190,16190,16190,16190,0
20250424,165600,120795845,16190,16190,16190,16190,0
20250424,165500,120795845,16190,16190,16190,16190,0
20250424,165400,120795845,16190,16190,16190,16190,445
20250424,165300,120795845,16190,16190,16190,16190,0
20250424,165200,120795845,16190,16190,16190,16190,0
20250424,165100,120795845,16190,16190,16190,16190,0
20250424,165000,120795845,16190,16190,16190,16190,0
20250424,164900,120795845,16190,16190,16190,16190,0
20250424,164800,120795845,16190,16190,16190,16190,0
20250424,164700,120795845,16190,16190,16190,16190,0
20250424,164600,120795845,16190,16190,16190,16190,0
20250424,164500,120795845,16190,16190,16190,16190,0
20250424,164400,120795845,16190,16190,16190,16190,0
20250424,164300,120795845,16190,16190,16190,16190,0
20250424,164200,120795845,16190,16190,16190,16190,0
20250424,164100,120795845,16190,16190,16190,16190,0
20250424,164000,120795845,16190,16190,16190,16190,0
20250424,163900,120795845,16190,16190,16190,16190,0
20250424,163800,120795845,16190,16190,16190,16190,0
20250424,163700,120795845,16190,16190,16190,16190,0
20250424,163600,120795845,16190,16190,16190,16190,0
20250424,163500,120795845,16190,16190,16190,16190,0
20250424,163400,120795845,16190,16190,16190,16190,0
20250424,163300,120795845,16190,16190,16190,16190,0
20250424,163200,120795845,16190,16190,16190,16190,0
20250424,163100,120795845,16190,16190,16190,16190,0
20250424,163000,120795845,16190,16190,16190,16190,0
20250424,162900,120795845,16190,16190,16190,16190,0
20250424,162800,120795845,16190,16190,16190,16190,0
20250424,162700,120795845,16190,16190,16190,16190,0
20250424,162600,120795845,16190,16190,16190,16190,0
20250424,162500,120795845,16190,16190,16190,16190,0
20250424,162400,120795845,16190,16190,16190,16190,445
20250424,162300,120795845,16190,16190,16190,16190,0
20250424,162200,120795845,16190,16190,16190,16190,0
20250424,162100,120795845,16190,16190,16190,16190,0
20250424,162000,120795845,16190,16190,16190,16190,0
20250424,161900,120795845,16190,16190,16190,16190,0
20250424,161800,120795845,16190,16190,16190,16190,0
20250424,161700,120795845,16190,16190,16190,16190,0
20250424,161600,120795845,16190,16190,16190,16190,0
20250424,161500,120795845,16190,16190,16190,16190,0
20250424,161400,120795845,16190,16190,16190,16190,0
20250424,161300,120795845,16190,16190,16190,16190,0
20250424,161200,120795845,16190,16190,16190,16190,0
20250424,161100,120795845,16190,16190,16190,16190,0
20250424,161000,120795845,16190,16190,16190,16190,0
20250424,160900,120795845,16190,16190,16190,16190,0
20250424,160800,120795845,16190,16190,16190,16190,0
20250424,160700,120795845,16190,16190,16190,16190,0
20250424,160600,120795845,16190,16190,16190,16190,0
20250424,160500,120795845,16190,16190,16190,16190,0
20250424,160400,120795845,16190,16190,16190,16190,0
20250424,160300,120795845,16190,16190,16190,16190,0
20250424,160200,120795845,16190,16190,16190,16190,0
20250424,160100,120795845,16190,16190,16190,16190,0
20250424,160000,120795845,16190,16190,16190,16190,0
20250424,155900,120795845,16190,16190,16190,16190,0
20250424,155800,120795845,16190,16190,16190,16190,0
20250424,155700,120795845,16190,16190,16190,16190,0
20250424,155600,120795845,16190,16190,16190,16190,0
20250424,155500,120795845,16190,16190,16190,16190,0
20250424,155400,120795845,16190,16190,16190,16190,445
20250424,155300,120795845,16190,16190,16190,16190,0
20250424,155200,120795845,16190,16190,16190,16190,0
20250424,155100,120795845,16190,16190,16190,16190,0
20250424,155000,120795845,16190,16190,16190,16190,0
20250424,154900,120795845,16190,16190,16190,16190,0
20250424,154800,120795845,16190,16190,16190,16190,0
20250424,154700,120795845,16190,16190,16190,16190,0
20250424,154600,120795845,16190,16190,16190,16190,0
20250424,154500,120795845,16190,16190,16190,16190,0
20250424,154400,120795845,16190,16190,16190,16190,0
20250424,154300,120795845,16190,16190,16190,16190,0
20250424,154200,120795845,16190,16190,16190,16190,0
20250424,154100,120795845,16190,16190,16190,16190,0
20250424,154000,120795845,16190,16190,16190,16190,0
20250424,153900,120795845,16190,16190,16190,16190,0
20250424,153800,120795845,16190,16190,16190,16190,0
20250424,153700,120795845,16190,16190,16190,16190,0
20250424,153600,120795845,16190,16190,16190,16190,0
20250424,153500,120795845,16190,16190,16190,16190,0
20250424,153400,120795845,16190,16190,16190,16190,0
20250424,153300,120795845,16190,16190,16190,16190,0
20250424,153200,120795845,16190,16190,16190,16190,0
20250424,153100,120795845,16190,16190,16190,16190,0
20250424,153000,120795845,16190,16190,16190,16190,445
20250424,152900,113591295,16140,16140,16140,16140,0
20250424,152800,113591295,16140,16140,16140,16140,0
20250424,152700,113591295,16140,16140,16140,16140,0
20250424,152600,113591295,16140,16140,16140,16140,0
20250424,152500,113591295,16140,16140,16140,16140,0
20250424,152400,113591295,16140,16140,16140,16140,0
20250424,152300,113591295,16140,16140,16140,16140,0
20250424,152200,113591295,16140,16140,16140,16140,0
20250424,152100,113591295,16140,16140,16140,16140,0
20250424,152000,113591295,16140,16140,16140,16140,0
20250424,151900,113591295,16140,16120,16140,16120,20
20250424,151800,113268655,16140,16140,16140,16140,0
20250424,151700,113268655,16140,16140,16140,16140,0
20250424,151600,113268655,16140,16140,16140,16140,0
20250424,151500,113268655,16140,16150,16150,16140,84
20250424,151400,111912095,16150,16150,16150,16150,0
20250424,151300,111912095,16150,16150,16150,16150,0
20250424,151200,111912095,16150,16150,16150,16150,16
20250424,151100,111653695,16150,16150,16150,16150,0
20250424,151000,111653695,16150,16150,16150,16150,0
20250424,150900,111653695,16150,16150,16150,16150,0
20250424,150800,111653695,16150,16150,16150,16150,0
20250424,150700,111653695,16150,16150,16150,16150,0
20250424,150600,111653695,16150,16150,16150,16150,0
20250424,150500,111653695,16150,16150,16150,16150,0
20250424,150400,111653695,16150,16150,16150,16150,0
20250424,150300,111653695,16150,16150,16150,16150,4
20250424,150200,111589095,16150,16150,16150,16150,0
20250424,150100,111589095,16150,16150,16150,16150,0
20250424,150000,111589095,16150,16150,16150,16150,8
20250424,145900,111459895,16140,16140,16140,16140,0
20250424,145800,111459895,16140,16140,16140,16140,0
20250424,145700,111459895,16140,16140,16140,16140,0
20250424,145600,111459895,16140,16140,16140,16140,0
20250424,145500,111459895,16140,16140,16140,16140,0
20250424,145400,111459895,16140,16140,16140,16140,10
20250424,145300,111298495,16170,16170,16170,16170,0
20250424,145200,111298495,16170,16170,16170,16170,0
20250424,145100,111298495,16170,16170,16170,16170,0
20250424,145000,111298495,16170,16170,16170,16170,0
20250424,144900,111298495,16170,16150,16170,16150,2
20250424,144800,111266175,16140,16140,16140,16140,0
20250424,144700,111266175,16140,16140,16140,16140,0
20250424,144600,111266175,16140,16140,16140,16140,0
20250424,144500,111266175,16140,16140,16140,16140,0
20250424,144400,111266175,16140,16140,16140,16140,2
20250424,144300,111233895,16170,16170,16170,16170,0
20250424,144200,111233895,16170,16170,16170,16170,0
20250424,144100,111233895,16170,16170,16170,16170,0
20250424,144000,111233895,16170,16150,16180,16150,35
20250424,143900,110668435,16150,16150,16150,16150,5
20250424,143800,110587685,16160,16160,16160,16160,0
20250424,143700,110587685,16160,16160,16160,16160,95
20250424,143600,109052485,16130,16130,16130,16130,148
20250424,143500,106665245,16130,16160,16160,16090,419
20250424,143400,99912145,16160,16170,16170,16160,51
20250424,143300,99087485,16170,16170,16170,16170,50
20250424,143200,98278985,16180,16180,16180,16180,0
20250424,143100,98278985,16180,16180,16180,16180,0
20250424,143000,98278985,16180,16180,16180,16180,0
20250424,142900,98278985,16180,16180,16180,16180,0
20250424,142800,98278985,16180,16180,16180,16180,0
20250424,142700,98278985,16180,16180,16180,16180,0
20250424,142600,98278985,16180,16180,16180,16180,0
20250424,142500,98278985,16180,16180,16180,16180,0
20250424,142400,98278985,16180,16180,16180,16180,0
20250424,142300,98278985,16180,16180,16180,16180,0
20250424,142200,98278985,16180,16180,16180,16180,0
20250424,142100,98278985,16180,16180,16180,16180,0
20250424,142000,98278985,16180,16180,16180,16180,0
20250424,141900,98278985,16180,16180,16180,16180,0
20250424,141800,98278985,16180,16180,16180,16180,0
20250424,141700,98278985,16180,16180,16180,16180,0
20250424,141600,98278985,16180,16180,16180,16180,0
20250424,141500,98278985,16180,16180,16180,16180,0
20250424,141400,98278985,16180,16180,16180,16180,0
20250424,141300,98278985,16180,16180,16180,16180,0
20250424,141200,98278985,16180,16180,16180,16180,0
20250424,141100,98278985,16180,16180,16180,16180,0
20250424,141000,98278985,16180,16180,16180,16180,0
20250424,140900,98278985,16180,16180,16180,16180,0
20250424,140800,98278985,16180,16180,16180,16180,0
20250424,140700,98278985,16180,16150,16180,16150,2
20250424,140600,98246655,16160,16160,16160,16160,0
20250424,140500,98246655,16160,16160,16160,16160,0
20250424,140400,98246655,16160,16160,16160,16160,0
20250424,140300,98246655,16160,16160,16160,16160,0
20250424,140200,98246655,16160,16140,16160,16140,2
20250424,140100,98214355,16160,16160,16160,16160,0
20250424,140000,98214355,16160,16160,16160,16160,0
20250424,135900,98214355,16160,16160,16160,16160,0
20250424,135800,98214355,16160,16140,16160,16140,2
20250424,135700,98182055,16170,16170,16170,16170,0
20250424,135600,98182055,16170,16140,16180,16140,122
20250424,135500,96208415,16160,16160,16160,16160,0
20250424,135400,96208415,16160,16160,16160,16160,0
20250424,135300,96208415,16160,16140,16160,16140,2
20250424,135200,96176115,16160,16140,16160,16140,4
20250424,135100,96111515,16170,16170,16170,16170,0
20250424,135000,96111515,16170,16170,16170,16170,0
20250424,134900,96111515,16170,16170,16170,16170,0
20250424,134800,96111515,16170,16140,16170,16140,3
20250424,134700,96063045,16170,16140,16180,16140,8
20250424,134600,95933755,16170,16170,16170,16170,0
20250424,134500,95933755,16170,16170,16170,16170,0
20250424,134400,95933755,16170,16130,16170,16130,31
20250424,134300,95433685,16170,16170,16170,16170,0
20250424,134200,95433685,16170,16170,16170,16170,0
20250424,134100,95433685,16170,16170,16170,16170,0
20250424,134000,95433685,16170,16170,16170,16170,0
20250424,133900,95433685,16170,16170,16170,16170,0
20250424,133800,95433685,16170,16170,16170,16170,0
20250424,133700,95433685,16170,16170,16170,16170,0
20250424,133600,95433685,16170,16170,16170,16170,0
20250424,133500,95433685,16170,16170,16170,16170,0
20250424,133400,95433685,16170,16130,16180,16130,52
20250424,133300,94592415,16160,16130,16190,16130,101
20250424,133200,92957395,16150,16150,16150,16150,0
20250424,133100,92957395,16150,16130,16150,16130,11
20250424,133000,92779795,16130,16130,16130,16130,0
20250424,132900,92779795,16130,16130,16130,16130,0
20250424,132800,92779795,16130,16130,16130,16130,0
20250424,132700,92779795,16130,16130,16130,16130,0
20250424,132600,92779795,16130,16130,16130,16130,0
20250424,132500,92779795,16130,16130,16130,16130,0
20250424,132400,92779795,16130,16130,16130,16130,0
20250424,132300,92779795,16130,16130,16130,16130,27
20250424,132200,92344285,16150,16110,16150,16110,41
20250424,132100,91683735,16110,16110,16110,16110,0
20250424,132000,91683735,16110,16110,16110,16110,0
20250424,131900,91683735,16110,16110,16110,16110,0
20250424,131800,91683735,16110,16110,16110,16110,0
20250424,131700,91683735,16110,16110,16110,16110,0
20250424,131600,91683735,16110,16110,16110,16110,0
20250424,131500,91683735,16110,16110,16110,16110,0
20250424,131400,91683735,16110,16100,16110,16100,73
20250424,131300,90508365,16090,16090,16090,16090,0
20250424,131200,90508365,16090,16090,16090,16090,0
20250424,131100,90508365,16090,16090,16090,16090,0
20250424,131000,90508365,16090,16090,16090,16090,0
20250424,130900,90508365,16090,16090,16090,16090,0
20250424,130800,90508365,16090,16100,16100,16090,130
20250424,130700,88416655,16090,16090,16090,16090,0
20250424,130600,88416655,16090,16100,16100,16090,127
20250424,130500,86372185,16110,16110,16110,16110,0
20250424,130400,86372185,16110,16110,16110,16110,0
20250424,130300,86372185,16110,16110,16110,16110,0
20250424,130200,86372185,16110,16110,16110,16110,5
20250424,130100,86291635,16110,16110,16110,16110,0
20250424,130000,86291635,16110,16110,16110,16110,0
20250424,125900,86291635,16110,16110,16110,16110,0
20250424,125800,86291635,16110,16110,16110,16110,0
20250424,125700,86291635,16110,16110,16110,16110,13
20250424,125600,86082205,16110,16110,16110,16110,0
20250424,125500,86082205,16110,16110,16110,16110,0
20250424,125400,86082205,16110,16110,16110,16110,0
20250424,125300,86082205,16110,16110,16110,16110,0
20250424,125200,86082205,16110,16110,16110,16110,0
20250424,125100,86082205,16110,16110,16110,16110,0
20250424,125000,86082205,16110,16110,16110,16110,0
20250424,124900,86082205,16110,16110,16110,16110,0
20250424,124800,86082205,16110,16110,16110,16110,1
20250424,124700,86066095,16110,16110,16110,16110,0
20250424,124600,86066095,16110,16110,16110,16110,0
20250424,124500,86066095,16110,16110,16110,16110,0
20250424,124400,86066095,16110,16110,16110,16110,0
20250424,124300,86066095,16110,16110,16110,16110,0
20250424,124200,86066095,16110,16110,16110,16110,91
20250424,124100,84600085,16100,16100,16100,16100,1
20250424,124000,84583985,16110,16110,16110,16110,0
20250424,123900,84583985,16110,16110,16110,16110,0
20250424,123800,84583985,16110,16110,16110,16110,0
20250424,123700,84583985,16110,16150,16150,16110,500
20250424,123600,76526085,16160,16160,16160,16160,0
20250424,123500,76526085,16160,16160,16160,16160,0
20250424,123400,76526085,16160,16160,16160,16160,1
20250424,123300,76509925,16160,16160,16160,16160,0
20250424,123200,76509925,16160,16160,16160,16160,0
20250424,123100,76509925,16160,16170,16190,16160,64
20250424,123000,75475385,16190,16190,16190,16190,0
20250424,122900,75475385,16190,16190,16190,16190,0
20250424,122800,75475385,16190,16190,16190,16190,0
20250424,122700,75475385,16190,16190,16190,16190,0
20250424,122600,75475385,16190,16190,16190,16190,0
20250424,122500,75475385,16190,16190,16190,16190,0
20250424,122400,75475385,16190,16190,16190,16190,0
20250424,122300,75475385,16190,16190,16190,16190,0
20250424,122200,75475385,16190,16190,16190,16190,0
20250424,122100,75475385,16190,16190,16190,16190,0
20250424,122000,75475385,16190,16190,16190,16190,0
20250424,121900,75475385,16190,16190,16190,16190,0
20250424,121800,75475385,16190,16190,16190,16190,0
20250424,121700,75475385,16190,16190,16190,16190,0
20250424,121600,75475385,16190,16190,16190,16190,0
20250424,121500,75475385,16190,16190,16190,16190,0
20250424,121400,75475385,16190,16190,16190,16190,0
20250424,121300,75475385,16190,16190,16190,16190,150
20250424,121200,73046885,16170,16170,16170,16170,1
20250424,121100,73030715,16190,16190,16190,16190,0
20250424,121000,73030715,16190,16190,16190,16190,0
20250424,120900,73030715,16190,16190,16190,16190,0
20250424,120800,73030715,16190,16190,16190,16190,0
20250424,120700,73030715,16190,16190,16190,16190,0
20250424,120600,73030715,16190,16190,16190,16190,0
20250424,120500,73030715,16190,16190,16190,16190,0
20250424,120400,73030715,16190,16190,16190,16190,0
20250424,120300,73030715,16190,16190,16190,16190,50
20250424,120200,72221215,16190,16190,16190,16190,0
20250424,120100,72221215,16190,16190,16190,16190,0
20250424,120000,72221215,16190,16190,16190,16190,0
20250424,115900,72221215,16190,16190,16190,16190,0
20250424,115800,72221215,16190,16160,16190,16160,2
20250424,115700,72188865,16190,16160,16190,16160,51
20250424,115600,71363935,16170,16170,16170,16170,0
20250424,115500,71363935,16170,16160,16170,16160,9
20250424,115400,71218415,16170,16170,16170,16170,0
20250424,115300,71218415,16170,16160,16170,16160,2
20250424,115200,71186085,16170,16160,16170,16160,2
20250424,115100,71153755,16180,16180,16180,16180,0
20250424,115000,71153755,16180,16180,16180,16180,0
20250424,114900,71153755,16180,16180,16180,16180,0
20250424,114800,71153755,16180,16170,16180,16150,3
20250424,114700,71105255,16150,16150,16150,16150,1
20250424,114600,71089105,16140,16140,16140,16140,0
20250424,114500,71089105,16140,16140,16140,16140,0
20250424,114400,71089105,16140,16140,16140,16140,10
20250424,114300,70927705,16180,16180,16180,16180,0
20250424,114200,70927705,16180,16180,16180,16180,0
20250424,114100,70927705,16180,16180,16180,16180,0
20250424,114000,70927705,16180,16180,16180,16180,0
20250424,113900,70927705,16180,16180,16180,16180,0
20250424,113800,70927705,16180,16150,16180,16150,2
20250424,113700,70895375,16180,16150,16180,16150,2
20250424,113600,70863045,16180,16180,16180,16180,0
20250424,113500,70863045,16180,16140,16180,16140,3
20250424,113400,70814555,16150,16150,16150,16150,0
20250424,113300,70814555,16150,16150,16150,16150,0
20250424,113200,70814555,16150,16150,16150,16150,0
20250424,113100,70814555,16150,16150,16150,16150,0
20250424,113000,70814555,16150,16150,16150,16150,0
20250424,112900,70814555,16150,16150,16150,16150,0
20250424,112800,70814555,16150,16150,16150,16150,0
20250424,112700,70814555,16150,16150,16150,16150,0
20250424,112600,70814555,16150,16150,16150,16150,0
20250424,112500,70814555,16150,16150,16150,16150,0
20250424,112400,70814555,16150,16150,16150,16150,0
20250424,112300,70814555,16150,16150,16150,16150,0
20250424,112200,70814555,16150,16140,16150,16140,2
20250424,112100,70782265,16170,16130,16180,16130,51
20250424,112000,69957155,16120,16120,16120,16120,0
20250424,111900,69957155,16120,16120,16120,16120,0
20250424,111800,69957155,16120,16120,16120,16120,0
20250424,111700,69957155,16120,16120,16120,16120,0
20250424,111600,69957155,16120,16120,16120,16120,0
20250424,111500,69957155,16120,16120,16120,16120,0
20250424,111400,69957155,16120,16120,16120,16120,0
20250424,111300,69957155,16120,16120,16120,16120,1
20250424,111200,69941035,16120,16120,16120,16120,0
20250424,111100,69941035,16120,16120,16120,16120,0
20250424,111000,69941035,16120,16120,16120,16120,117
20250424,110900,68054995,16130,16140,16170,16130,84
20250424,110800,66700025,16130,16130,16130,16130,0
20250424,110700,66700025,16130,16130,16130,16130,0
20250424,110600,66700025,16130,16130,16130,16130,0
20250424,110500,66700025,16130,16130,16130,16130,0
20250424,110400,66700025,16130,16130,16130,16130,0
20250424,110300,66700025,16130,16130,16130,16130,0
20250424,110200,66700025,16130,16130,16130,16130,0
20250424,110100,66700025,16130,16130,16130,16130,0
20250424,110000,66700025,16130,16130,16130,16130,0
20250424,105900,66700025,16130,16130,16130,16130,0
20250424,105800,66700025,16130,16130,16130,16130,0
20250424,105700,66700025,16130,16130,16130,16130,0
20250424,105600,66700025,16130,16130,16130,16130,0
20250424,105500,66700025,16130,16130,16130,16130,0
20250424,105400,66700025,16130,16130,16130,16130,1
20250424,105300,66683895,16120,16120,16120,16120,0
20250424,105200,66683895,16120,16120,16120,16120,1
20250424,105100,66667775,16120,16120,16120,16120,1
20250424,105000,66651655,16110,16110,16110,16110,0
20250424,104900,66651655,16110,16110,16110,16110,0
20250424,104800,66651655,16110,16110,16110,16110,0
20250424,104700,66651655,16110,16110,16110,16110,3
20250424,104600,66603325,16120,16120,16120,16120,0
20250424,104500,66603325,16120,16120,16120,16120,0
20250424,104400,66603325,16120,16120,16120,16120,0
20250424,104300,66603325,16120,16120,16120,16120,0
20250424,104200,66603325,16120,16120,16120,16120,2
20250424,104100,66571085,16120,16120,16120,16120,2
20250424,104000,66538845,16120,16120,16120,16120,0
20250424,103900,66538845,16120,16120,16120,16120,39
20250424,103800,65910165,16120,16120,16120,16120,2
20250424,103700,65877925,16120,16120,16120,16120,0
20250424,103600,65877925,16120,16120,16120,16120,0
20250424,103500,65877925,16120,16120,16120,16120,47
20250424,103400,65120285,16130,16130,16130,16130,26
20250424,103300,64700905,16140,16140,16140,16140,0
20250424,103200,64700905,16140,16140,16140,16140,6
20250424,103100,64604065,16180,16180,16180,16180,1
20250424,103000,64587885,16180,16180,16180,16180,0
20250424,102900,64587885,16180,16180,16180,16180,0
20250424,102800,64587885,16180,16180,16180,16180,1
20250424,102700,64571705,16180,16180,16180,16180,0
20250424,102600,64571705,16180,16180,16180,16180,0
20250424,102500,64571705,16180,16180,16180,16180,1
20250424,102400,64555525,16180,16180,16180,16180,1
20250424,102300,64539345,16170,16170,16170,16170,10
20250424,102200,64377645,16170,16170,16170,16170,1
20250424,102100,64361475,16170,16170,16170,16170,2
20250424,102000,64329135,16170,16170,16170,16170,1
20250424,101900,64312965,16160,16110,16160,16110,7
20250424,101800,64200065,16100,16100,16100,16100,0
20250424,101700,64200065,16100,16100,16100,16100,0
20250424,101600,64200065,16100,16100,16100,16100,0
20250424,101500,64200065,16100,16100,16100,16100,0
20250424,101400,64200065,16100,16100,16100,16100,0
20250424,101300,64200065,16100,16100,16100,16100,0
20250424,101200,64200065,16100,16080,16100,16080,23
20250424,101100,63830075,16090,16110,16110,16090,209
20250424,101000,60465505,16120,16150,16170,16120,73
20250424,100900,59287725,16170,16140,16180,16140,19
20250424,100800,58980835,16150,16150,16150,16150,0
20250424,100700,58980835,16150,16150,16150,16150,0
20250424,100600,58980835,16150,16150,16150,16150,10
20250424,100500,58819335,16150,16150,16150,16150,0
20250424,100400,58819335,16150,16150,16150,16150,0
20250424,100300,58819335,16150,16160,16160,16150,100
20250424,100200,57204245,16160,16160,16160,16160,3
20250424,100100,57155765,16150,16150,16150,16150,100
20250424,100000,55540765,16160,16160,16160,16160,175
20250424,095900,52712765,16160,16160,16160,16160,0
20250424,095800,52712765,16160,16160,16160,16160,0
20250424,095700,52712765,16160,16160,16160,16160,0
20250424,095600,52712765,16160,16160,16160,16160,0
20250424,095500,52712765,16160,16160,16160,16160,0
20250424,095400,52712765,16160,16160,16160,16160,0
20250424,095300,52712765,16160,16170,16170,16160,60
20250424,095200,51742895,16175,16175,16175,16175,0
20250424,095100,51742895,16175,16175,16175,16175,0
20250424,095000,51742895,16175,16175,16175,16175,1
20250424,094900,51726720,16170,16170,16170,16170,0
20250424,094800,51726720,16170,16170,16170,16170,0
20250424,094700,51726720,16170,16170,16170,16170,0
20250424,094600,51726720,16170,16170,16170,16170,0
20250424,094500,51726720,16170,16180,16180,16170,53
20250424,094400,50869680,16180,16180,16180,16180,6
20250424,094300,50772600,16180,16190,16190,16180,5
20250424,094200,50691690,16170,16170,16170,16170,1
20250424,094100,50675520,16170,16170,16170,16170,0
20250424,094000,50675520,16170,16170,16170,16170,0
20250424,093900,50675520,16170,16170,16170,16170,0
20250424,093800,50675520,16170,16170,16170,16170,0
20250424,093700,50675520,16170,16170,16170,16170,0
20250424,093600,50675520,16170,16170,16170,16170,0
20250424,093500,50675520,16170,16180,16180,16170,11
20250424,093400,50497630,16170,16170,16170,16170,9
20250424,093300,50352100,16180,16180,16180,16180,12
20250424,093200,50157940,16180,16180,16180,16180,0
20250424,093100,50157940,16180,16180,16180,16170,135
20250424,093000,47974320,16180,16180,16180,16180,3
20250424,092900,47925780,16180,16180,16180,16180,2
20250424,092800,47893420,16190,16210,16210,16190,76
20250424,092700,46662860,16190,16190,16190,16190,0
20250424,092600,46662860,16190,16190,16190,16190,51
20250424,092500,45837170,16230,16230,16230,16230,0
20250424,092400,45837170,16230,16230,16230,16230,0
20250424,092300,45837170,16230,16230,16230,16230,0
20250424,092200,45837170,16230,16230,16230,16230,0
20250424,092100,45837170,16230,16230,16230,16230,0
20250424,092000,45837170,16230,16230,16230,16230,0
20250424,091900,45837170,16230,16230,16230,16230,0
20250424,091800,45837170,16230,16210,16230,16210,2
20250424,091700,45804730,16230,16230,16230,16230,0
20250424,091600,45804730,16230,16200,16240,16200,6
20250424,091500,45707370,16230,16230,16230,16230,0
20250424,091400,45707370,16230,16230,16230,16230,0
20250424,091300,45707370,16230,16210,16230,16190,322
20250424,091200,40490710,16210,16210,16210,16210,20
20250424,091100,40166510,16200,16310,16310,16200,220
20250424,091000,36600920,16260,16240,16310,16240,17
20250424,090900,36324410,16250,16320,16320,16250,63
20250424,090800,35300590,16210,16210,16210,16210,0
20250424,090700,35300590,16210,16210,16210,16210,18
20250424,090600,35008810,16220,16220,16220,16220,126
20250424,090500,32965090,16390,16370,16390,16260,347
20250424,090400,27294130,16380,16260,16380,16260,26
20250424,090300,26869070,16260,16310,16400,16260,23
20250424,090200,26493980,16310,16320,16320,16300,47
20250424,090100,25727380,16440,16430,16490,16300,448
20250424,090000,18356330,16520,16550,16550,16200,1112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 182400 120795845 16190 16190 16190 16190 445
3 20250424 182300 120795845 16190 16190 16190 16190 0
4 20250424 182200 120795845 16190 16190 16190 16190 0
5 20250424 182100 120795845 16190 16190 16190 16190 0
6 20250424 182000 120795845 16190 16190 16190 16190 0
7 20250424 181900 120795845 16190 16190 16190 16190 0
8 20250424 181800 120795845 16190 16190 16190 16190 0
9 20250424 181700 120795845 16190 16190 16190 16190 0
10 20250424 181600 120795845 16190 16190 16190 16190 0
11 20250424 181500 120795845 16190 16190 16190 16190 0
12 20250424 181400 120795845 16190 16190 16190 16190 0
13 20250424 181300 120795845 16190 16190 16190 16190 0
14 20250424 181200 120795845 16190 16190 16190 16190 0
15 20250424 181100 120795845 16190 16190 16190 16190 0
16 20250424 181000 120795845 16190 16190 16190 16190 0
17 20250424 180900 120795845 16190 16190 16190 16190 0
18 20250424 180800 120795845 16190 16190 16190 16190 0
19 20250424 180700 120795845 16190 16190 16190 16190 0
20 20250424 180600 120795845 16190 16190 16190 16190 0
21 20250424 180500 120795845 16190 16190 16190 16190 0
22 20250424 180400 120795845 16190 16190 16190 16190 0
23 20250424 180300 120795845 16190 16190 16190 16190 0
24 20250424 180200 120795845 16190 16190 16190 16190 0
25 20250424 180100 120795845 16190 16190 16190 16190 0
26 20250424 180000 120795845 16190 16190 16190 16190 0
27 20250424 175900 120795845 16190 16190 16190 16190 0
28 20250424 175800 120795845 16190 16190 16190 16190 0
29 20250424 175700 120795845 16190 16190 16190 16190 0
30 20250424 175600 120795845 16190 16190 16190 16190 0
31 20250424 175500 120795845 16190 16190 16190 16190 0
32 20250424 175400 120795845 16190 16190 16190 16190 445
33 20250424 175300 120795845 16190 16190 16190 16190 0
34 20250424 175200 120795845 16190 16190 16190 16190 0
35 20250424 175100 120795845 16190 16190 16190 16190 0
36 20250424 175000 120795845 16190 16190 16190 16190 0
37 20250424 174900 120795845 16190 16190 16190 16190 0
38 20250424 174800 120795845 16190 16190 16190 16190 0
39 20250424 174700 120795845 16190 16190 16190 16190 0
40 20250424 174600 120795845 16190 16190 16190 16190 0
41 20250424 174500 120795845 16190 16190 16190 16190 0
42 20250424 174400 120795845 16190 16190 16190 16190 0
43 20250424 174300 120795845 16190 16190 16190 16190 0
44 20250424 174200 120795845 16190 16190 16190 16190 0
45 20250424 174100 120795845 16190 16190 16190 16190 0
46 20250424 174000 120795845 16190 16190 16190 16190 0
47 20250424 173900 120795845 16190 16190 16190 16190 0
48 20250424 173800 120795845 16190 16190 16190 16190 0
49 20250424 173700 120795845 16190 16190 16190 16190 0
50 20250424 173600 120795845 16190 16190 16190 16190 0
51 20250424 173500 120795845 16190 16190 16190 16190 0
52 20250424 173400 120795845 16190 16190 16190 16190 0
53 20250424 173300 120795845 16190 16190 16190 16190 0
54 20250424 173200 120795845 16190 16190 16190 16190 0
55 20250424 173100 120795845 16190 16190 16190 16190 0
56 20250424 173000 120795845 16190 16190 16190 16190 0
57 20250424 172900 120795845 16190 16190 16190 16190 0
58 20250424 172800 120795845 16190 16190 16190 16190 0
59 20250424 172700 120795845 16190 16190 16190 16190 0
60 20250424 172600 120795845 16190 16190 16190 16190 0
61 20250424 172500 120795845 16190 16190 16190 16190 0
62 20250424 172400 120795845 16190 16190 16190 16190 445
63 20250424 172300 120795845 16190 16190 16190 16190 0
64 20250424 172200 120795845 16190 16190 16190 16190 0
65 20250424 172100 120795845 16190 16190 16190 16190 0
66 20250424 172000 120795845 16190 16190 16190 16190 0
67 20250424 171900 120795845 16190 16190 16190 16190 0
68 20250424 171800 120795845 16190 16190 16190 16190 0
69 20250424 171700 120795845 16190 16190 16190 16190 0
70 20250424 171600 120795845 16190 16190 16190 16190 0
71 20250424 171500 120795845 16190 16190 16190 16190 0
72 20250424 171400 120795845 16190 16190 16190 16190 0
73 20250424 171300 120795845 16190 16190 16190 16190 0
74 20250424 171200 120795845 16190 16190 16190 16190 0
75 20250424 171100 120795845 16190 16190 16190 16190 0
76 20250424 171000 120795845 16190 16190 16190 16190 0
77 20250424 170900 120795845 16190 16190 16190 16190 0
78 20250424 170800 120795845 16190 16190 16190 16190 0
79 20250424 170700 120795845 16190 16190 16190 16190 0
80 20250424 170600 120795845 16190 16190 16190 16190 0
81 20250424 170500 120795845 16190 16190 16190 16190 0
82 20250424 170400 120795845 16190 16190 16190 16190 0
83 20250424 170300 120795845 16190 16190 16190 16190 0
84 20250424 170200 120795845 16190 16190 16190 16190 0
85 20250424 170100 120795845 16190 16190 16190 16190 0
86 20250424 170000 120795845 16190 16190 16190 16190 0
87 20250424 165900 120795845 16190 16190 16190 16190 0
88 20250424 165800 120795845 16190 16190 16190 16190 0
89 20250424 165700 120795845 16190 16190 16190 16190 0
90 20250424 165600 120795845 16190 16190 16190 16190 0
91 20250424 165500 120795845 16190 16190 16190 16190 0
92 20250424 165400 120795845 16190 16190 16190 16190 445
93 20250424 165300 120795845 16190 16190 16190 16190 0
94 20250424 165200 120795845 16190 16190 16190 16190 0
95 20250424 165100 120795845 16190 16190 16190 16190 0
96 20250424 165000 120795845 16190 16190 16190 16190 0
97 20250424 164900 120795845 16190 16190 16190 16190 0
98 20250424 164800 120795845 16190 16190 16190 16190 0
99 20250424 164700 120795845 16190 16190 16190 16190 0
100 20250424 164600 120795845 16190 16190 16190 16190 0
101 20250424 164500 120795845 16190 16190 16190 16190 0
102 20250424 164400 120795845 16190 16190 16190 16190 0
103 20250424 164300 120795845 16190 16190 16190 16190 0
104 20250424 164200 120795845 16190 16190 16190 16190 0
105 20250424 164100 120795845 16190 16190 16190 16190 0
106 20250424 164000 120795845 16190 16190 16190 16190 0
107 20250424 163900 120795845 16190 16190 16190 16190 0
108 20250424 163800 120795845 16190 16190 16190 16190 0
109 20250424 163700 120795845 16190 16190 16190 16190 0
110 20250424 163600 120795845 16190 16190 16190 16190 0
111 20250424 163500 120795845 16190 16190 16190 16190 0
112 20250424 163400 120795845 16190 16190 16190 16190 0
113 20250424 163300 120795845 16190 16190 16190 16190 0
114 20250424 163200 120795845 16190 16190 16190 16190 0
115 20250424 163100 120795845 16190 16190 16190 16190 0
116 20250424 163000 120795845 16190 16190 16190 16190 0
117 20250424 162900 120795845 16190 16190 16190 16190 0
118 20250424 162800 120795845 16190 16190 16190 16190 0
119 20250424 162700 120795845 16190 16190 16190 16190 0
120 20250424 162600 120795845 16190 16190 16190 16190 0
121 20250424 162500 120795845 16190 16190 16190 16190 0
122 20250424 162400 120795845 16190 16190 16190 16190 445
123 20250424 162300 120795845 16190 16190 16190 16190 0
124 20250424 162200 120795845 16190 16190 16190 16190 0
125 20250424 162100 120795845 16190 16190 16190 16190 0
126 20250424 162000 120795845 16190 16190 16190 16190 0
127 20250424 161900 120795845 16190 16190 16190 16190 0
128 20250424 161800 120795845 16190 16190 16190 16190 0
129 20250424 161700 120795845 16190 16190 16190 16190 0
130 20250424 161600 120795845 16190 16190 16190 16190 0
131 20250424 161500 120795845 16190 16190 16190 16190 0
132 20250424 161400 120795845 16190 16190 16190 16190 0
133 20250424 161300 120795845 16190 16190 16190 16190 0
134 20250424 161200 120795845 16190 16190 16190 16190 0
135 20250424 161100 120795845 16190 16190 16190 16190 0
136 20250424 161000 120795845 16190 16190 16190 16190 0
137 20250424 160900 120795845 16190 16190 16190 16190 0
138 20250424 160800 120795845 16190 16190 16190 16190 0
139 20250424 160700 120795845 16190 16190 16190 16190 0
140 20250424 160600 120795845 16190 16190 16190 16190 0
141 20250424 160500 120795845 16190 16190 16190 16190 0
142 20250424 160400 120795845 16190 16190 16190 16190 0
143 20250424 160300 120795845 16190 16190 16190 16190 0
144 20250424 160200 120795845 16190 16190 16190 16190 0
145 20250424 160100 120795845 16190 16190 16190 16190 0
146 20250424 160000 120795845 16190 16190 16190 16190 0
147 20250424 155900 120795845 16190 16190 16190 16190 0
148 20250424 155800 120795845 16190 16190 16190 16190 0
149 20250424 155700 120795845 16190 16190 16190 16190 0
150 20250424 155600 120795845 16190 16190 16190 16190 0
151 20250424 155500 120795845 16190 16190 16190 16190 0
152 20250424 155400 120795845 16190 16190 16190 16190 445
153 20250424 155300 120795845 16190 16190 16190 16190 0
154 20250424 155200 120795845 16190 16190 16190 16190 0
155 20250424 155100 120795845 16190 16190 16190 16190 0
156 20250424 155000 120795845 16190 16190 16190 16190 0
157 20250424 154900 120795845 16190 16190 16190 16190 0
158 20250424 154800 120795845 16190 16190 16190 16190 0
159 20250424 154700 120795845 16190 16190 16190 16190 0
160 20250424 154600 120795845 16190 16190 16190 16190 0
161 20250424 154500 120795845 16190 16190 16190 16190 0
162 20250424 154400 120795845 16190 16190 16190 16190 0
163 20250424 154300 120795845 16190 16190 16190 16190 0
164 20250424 154200 120795845 16190 16190 16190 16190 0
165 20250424 154100 120795845 16190 16190 16190 16190 0
166 20250424 154000 120795845 16190 16190 16190 16190 0
167 20250424 153900 120795845 16190 16190 16190 16190 0
168 20250424 153800 120795845 16190 16190 16190 16190 0
169 20250424 153700 120795845 16190 16190 16190 16190 0
170 20250424 153600 120795845 16190 16190 16190 16190 0
171 20250424 153500 120795845 16190 16190 16190 16190 0
172 20250424 153400 120795845 16190 16190 16190 16190 0
173 20250424 153300 120795845 16190 16190 16190 16190 0
174 20250424 153200 120795845 16190 16190 16190 16190 0
175 20250424 153100 120795845 16190 16190 16190 16190 0
176 20250424 153000 120795845 16190 16190 16190 16190 445
177 20250424 152900 113591295 16140 16140 16140 16140 0
178 20250424 152800 113591295 16140 16140 16140 16140 0
179 20250424 152700 113591295 16140 16140 16140 16140 0
180 20250424 152600 113591295 16140 16140 16140 16140 0
181 20250424 152500 113591295 16140 16140 16140 16140 0
182 20250424 152400 113591295 16140 16140 16140 16140 0
183 20250424 152300 113591295 16140 16140 16140 16140 0
184 20250424 152200 113591295 16140 16140 16140 16140 0
185 20250424 152100 113591295 16140 16140 16140 16140 0
186 20250424 152000 113591295 16140 16140 16140 16140 0
187 20250424 151900 113591295 16140 16120 16140 16120 20
188 20250424 151800 113268655 16140 16140 16140 16140 0
189 20250424 151700 113268655 16140 16140 16140 16140 0
190 20250424 151600 113268655 16140 16140 16140 16140 0
191 20250424 151500 113268655 16140 16150 16150 16140 84
192 20250424 151400 111912095 16150 16150 16150 16150 0
193 20250424 151300 111912095 16150 16150 16150 16150 0
194 20250424 151200 111912095 16150 16150 16150 16150 16
195 20250424 151100 111653695 16150 16150 16150 16150 0
196 20250424 151000 111653695 16150 16150 16150 16150 0
197 20250424 150900 111653695 16150 16150 16150 16150 0
198 20250424 150800 111653695 16150 16150 16150 16150 0
199 20250424 150700 111653695 16150 16150 16150 16150 0
200 20250424 150600 111653695 16150 16150 16150 16150 0
201 20250424 150500 111653695 16150 16150 16150 16150 0
202 20250424 150400 111653695 16150 16150 16150 16150 0
203 20250424 150300 111653695 16150 16150 16150 16150 4
204 20250424 150200 111589095 16150 16150 16150 16150 0
205 20250424 150100 111589095 16150 16150 16150 16150 0
206 20250424 150000 111589095 16150 16150 16150 16150 8
207 20250424 145900 111459895 16140 16140 16140 16140 0
208 20250424 145800 111459895 16140 16140 16140 16140 0
209 20250424 145700 111459895 16140 16140 16140 16140 0
210 20250424 145600 111459895 16140 16140 16140 16140 0
211 20250424 145500 111459895 16140 16140 16140 16140 0
212 20250424 145400 111459895 16140 16140 16140 16140 10
213 20250424 145300 111298495 16170 16170 16170 16170 0
214 20250424 145200 111298495 16170 16170 16170 16170 0
215 20250424 145100 111298495 16170 16170 16170 16170 0
216 20250424 145000 111298495 16170 16170 16170 16170 0
217 20250424 144900 111298495 16170 16150 16170 16150 2
218 20250424 144800 111266175 16140 16140 16140 16140 0
219 20250424 144700 111266175 16140 16140 16140 16140 0
220 20250424 144600 111266175 16140 16140 16140 16140 0
221 20250424 144500 111266175 16140 16140 16140 16140 0
222 20250424 144400 111266175 16140 16140 16140 16140 2
223 20250424 144300 111233895 16170 16170 16170 16170 0
224 20250424 144200 111233895 16170 16170 16170 16170 0
225 20250424 144100 111233895 16170 16170 16170 16170 0
226 20250424 144000 111233895 16170 16150 16180 16150 35
227 20250424 143900 110668435 16150 16150 16150 16150 5
228 20250424 143800 110587685 16160 16160 16160 16160 0
229 20250424 143700 110587685 16160 16160 16160 16160 95
230 20250424 143600 109052485 16130 16130 16130 16130 148
231 20250424 143500 106665245 16130 16160 16160 16090 419
232 20250424 143400 99912145 16160 16170 16170 16160 51
233 20250424 143300 99087485 16170 16170 16170 16170 50
234 20250424 143200 98278985 16180 16180 16180 16180 0
235 20250424 143100 98278985 16180 16180 16180 16180 0
236 20250424 143000 98278985 16180 16180 16180 16180 0
237 20250424 142900 98278985 16180 16180 16180 16180 0
238 20250424 142800 98278985 16180 16180 16180 16180 0
239 20250424 142700 98278985 16180 16180 16180 16180 0
240 20250424 142600 98278985 16180 16180 16180 16180 0
241 20250424 142500 98278985 16180 16180 16180 16180 0
242 20250424 142400 98278985 16180 16180 16180 16180 0
243 20250424 142300 98278985 16180 16180 16180 16180 0
244 20250424 142200 98278985 16180 16180 16180 16180 0
245 20250424 142100 98278985 16180 16180 16180 16180 0
246 20250424 142000 98278985 16180 16180 16180 16180 0
247 20250424 141900 98278985 16180 16180 16180 16180 0
248 20250424 141800 98278985 16180 16180 16180 16180 0
249 20250424 141700 98278985 16180 16180 16180 16180 0
250 20250424 141600 98278985 16180 16180 16180 16180 0
251 20250424 141500 98278985 16180 16180 16180 16180 0
252 20250424 141400 98278985 16180 16180 16180 16180 0
253 20250424 141300 98278985 16180 16180 16180 16180 0
254 20250424 141200 98278985 16180 16180 16180 16180 0
255 20250424 141100 98278985 16180 16180 16180 16180 0
256 20250424 141000 98278985 16180 16180 16180 16180 0
257 20250424 140900 98278985 16180 16180 16180 16180 0
258 20250424 140800 98278985 16180 16180 16180 16180 0
259 20250424 140700 98278985 16180 16150 16180 16150 2
260 20250424 140600 98246655 16160 16160 16160 16160 0
261 20250424 140500 98246655 16160 16160 16160 16160 0
262 20250424 140400 98246655 16160 16160 16160 16160 0
263 20250424 140300 98246655 16160 16160 16160 16160 0
264 20250424 140200 98246655 16160 16140 16160 16140 2
265 20250424 140100 98214355 16160 16160 16160 16160 0
266 20250424 140000 98214355 16160 16160 16160 16160 0
267 20250424 135900 98214355 16160 16160 16160 16160 0
268 20250424 135800 98214355 16160 16140 16160 16140 2
269 20250424 135700 98182055 16170 16170 16170 16170 0
270 20250424 135600 98182055 16170 16140 16180 16140 122
271 20250424 135500 96208415 16160 16160 16160 16160 0
272 20250424 135400 96208415 16160 16160 16160 16160 0
273 20250424 135300 96208415 16160 16140 16160 16140 2
274 20250424 135200 96176115 16160 16140 16160 16140 4
275 20250424 135100 96111515 16170 16170 16170 16170 0
276 20250424 135000 96111515 16170 16170 16170 16170 0
277 20250424 134900 96111515 16170 16170 16170 16170 0
278 20250424 134800 96111515 16170 16140 16170 16140 3
279 20250424 134700 96063045 16170 16140 16180 16140 8
280 20250424 134600 95933755 16170 16170 16170 16170 0
281 20250424 134500 95933755 16170 16170 16170 16170 0
282 20250424 134400 95933755 16170 16130 16170 16130 31
283 20250424 134300 95433685 16170 16170 16170 16170 0
284 20250424 134200 95433685 16170 16170 16170 16170 0
285 20250424 134100 95433685 16170 16170 16170 16170 0
286 20250424 134000 95433685 16170 16170 16170 16170 0
287 20250424 133900 95433685 16170 16170 16170 16170 0
288 20250424 133800 95433685 16170 16170 16170 16170 0
289 20250424 133700 95433685 16170 16170 16170 16170 0
290 20250424 133600 95433685 16170 16170 16170 16170 0
291 20250424 133500 95433685 16170 16170 16170 16170 0
292 20250424 133400 95433685 16170 16130 16180 16130 52
293 20250424 133300 94592415 16160 16130 16190 16130 101
294 20250424 133200 92957395 16150 16150 16150 16150 0
295 20250424 133100 92957395 16150 16130 16150 16130 11
296 20250424 133000 92779795 16130 16130 16130 16130 0
297 20250424 132900 92779795 16130 16130 16130 16130 0
298 20250424 132800 92779795 16130 16130 16130 16130 0
299 20250424 132700 92779795 16130 16130 16130 16130 0
300 20250424 132600 92779795 16130 16130 16130 16130 0
301 20250424 132500 92779795 16130 16130 16130 16130 0
302 20250424 132400 92779795 16130 16130 16130 16130 0
303 20250424 132300 92779795 16130 16130 16130 16130 27
304 20250424 132200 92344285 16150 16110 16150 16110 41
305 20250424 132100 91683735 16110 16110 16110 16110 0
306 20250424 132000 91683735 16110 16110 16110 16110 0
307 20250424 131900 91683735 16110 16110 16110 16110 0
308 20250424 131800 91683735 16110 16110 16110 16110 0
309 20250424 131700 91683735 16110 16110 16110 16110 0
310 20250424 131600 91683735 16110 16110 16110 16110 0
311 20250424 131500 91683735 16110 16110 16110 16110 0
312 20250424 131400 91683735 16110 16100 16110 16100 73
313 20250424 131300 90508365 16090 16090 16090 16090 0
314 20250424 131200 90508365 16090 16090 16090 16090 0
315 20250424 131100 90508365 16090 16090 16090 16090 0
316 20250424 131000 90508365 16090 16090 16090 16090 0
317 20250424 130900 90508365 16090 16090 16090 16090 0
318 20250424 130800 90508365 16090 16100 16100 16090 130
319 20250424 130700 88416655 16090 16090 16090 16090 0
320 20250424 130600 88416655 16090 16100 16100 16090 127
321 20250424 130500 86372185 16110 16110 16110 16110 0
322 20250424 130400 86372185 16110 16110 16110 16110 0
323 20250424 130300 86372185 16110 16110 16110 16110 0
324 20250424 130200 86372185 16110 16110 16110 16110 5
325 20250424 130100 86291635 16110 16110 16110 16110 0
326 20250424 130000 86291635 16110 16110 16110 16110 0
327 20250424 125900 86291635 16110 16110 16110 16110 0
328 20250424 125800 86291635 16110 16110 16110 16110 0
329 20250424 125700 86291635 16110 16110 16110 16110 13
330 20250424 125600 86082205 16110 16110 16110 16110 0
331 20250424 125500 86082205 16110 16110 16110 16110 0
332 20250424 125400 86082205 16110 16110 16110 16110 0
333 20250424 125300 86082205 16110 16110 16110 16110 0
334 20250424 125200 86082205 16110 16110 16110 16110 0
335 20250424 125100 86082205 16110 16110 16110 16110 0
336 20250424 125000 86082205 16110 16110 16110 16110 0
337 20250424 124900 86082205 16110 16110 16110 16110 0
338 20250424 124800 86082205 16110 16110 16110 16110 1
339 20250424 124700 86066095 16110 16110 16110 16110 0
340 20250424 124600 86066095 16110 16110 16110 16110 0
341 20250424 124500 86066095 16110 16110 16110 16110 0
342 20250424 124400 86066095 16110 16110 16110 16110 0
343 20250424 124300 86066095 16110 16110 16110 16110 0
344 20250424 124200 86066095 16110 16110 16110 16110 91
345 20250424 124100 84600085 16100 16100 16100 16100 1
346 20250424 124000 84583985 16110 16110 16110 16110 0
347 20250424 123900 84583985 16110 16110 16110 16110 0
348 20250424 123800 84583985 16110 16110 16110 16110 0
349 20250424 123700 84583985 16110 16150 16150 16110 500
350 20250424 123600 76526085 16160 16160 16160 16160 0
351 20250424 123500 76526085 16160 16160 16160 16160 0
352 20250424 123400 76526085 16160 16160 16160 16160 1
353 20250424 123300 76509925 16160 16160 16160 16160 0
354 20250424 123200 76509925 16160 16160 16160 16160 0
355 20250424 123100 76509925 16160 16170 16190 16160 64
356 20250424 123000 75475385 16190 16190 16190 16190 0
357 20250424 122900 75475385 16190 16190 16190 16190 0
358 20250424 122800 75475385 16190 16190 16190 16190 0
359 20250424 122700 75475385 16190 16190 16190 16190 0
360 20250424 122600 75475385 16190 16190 16190 16190 0
361 20250424 122500 75475385 16190 16190 16190 16190 0
362 20250424 122400 75475385 16190 16190 16190 16190 0
363 20250424 122300 75475385 16190 16190 16190 16190 0
364 20250424 122200 75475385 16190 16190 16190 16190 0
365 20250424 122100 75475385 16190 16190 16190 16190 0
366 20250424 122000 75475385 16190 16190 16190 16190 0
367 20250424 121900 75475385 16190 16190 16190 16190 0
368 20250424 121800 75475385 16190 16190 16190 16190 0
369 20250424 121700 75475385 16190 16190 16190 16190 0
370 20250424 121600 75475385 16190 16190 16190 16190 0
371 20250424 121500 75475385 16190 16190 16190 16190 0
372 20250424 121400 75475385 16190 16190 16190 16190 0
373 20250424 121300 75475385 16190 16190 16190 16190 150
374 20250424 121200 73046885 16170 16170 16170 16170 1
375 20250424 121100 73030715 16190 16190 16190 16190 0
376 20250424 121000 73030715 16190 16190 16190 16190 0
377 20250424 120900 73030715 16190 16190 16190 16190 0
378 20250424 120800 73030715 16190 16190 16190 16190 0
379 20250424 120700 73030715 16190 16190 16190 16190 0
380 20250424 120600 73030715 16190 16190 16190 16190 0
381 20250424 120500 73030715 16190 16190 16190 16190 0
382 20250424 120400 73030715 16190 16190 16190 16190 0
383 20250424 120300 73030715 16190 16190 16190 16190 50
384 20250424 120200 72221215 16190 16190 16190 16190 0
385 20250424 120100 72221215 16190 16190 16190 16190 0
386 20250424 120000 72221215 16190 16190 16190 16190 0
387 20250424 115900 72221215 16190 16190 16190 16190 0
388 20250424 115800 72221215 16190 16160 16190 16160 2
389 20250424 115700 72188865 16190 16160 16190 16160 51
390 20250424 115600 71363935 16170 16170 16170 16170 0
391 20250424 115500 71363935 16170 16160 16170 16160 9
392 20250424 115400 71218415 16170 16170 16170 16170 0
393 20250424 115300 71218415 16170 16160 16170 16160 2
394 20250424 115200 71186085 16170 16160 16170 16160 2
395 20250424 115100 71153755 16180 16180 16180 16180 0
396 20250424 115000 71153755 16180 16180 16180 16180 0
397 20250424 114900 71153755 16180 16180 16180 16180 0
398 20250424 114800 71153755 16180 16170 16180 16150 3
399 20250424 114700 71105255 16150 16150 16150 16150 1
400 20250424 114600 71089105 16140 16140 16140 16140 0
401 20250424 114500 71089105 16140 16140 16140 16140 0
402 20250424 114400 71089105 16140 16140 16140 16140 10
403 20250424 114300 70927705 16180 16180 16180 16180 0
404 20250424 114200 70927705 16180 16180 16180 16180 0
405 20250424 114100 70927705 16180 16180 16180 16180 0
406 20250424 114000 70927705 16180 16180 16180 16180 0
407 20250424 113900 70927705 16180 16180 16180 16180 0
408 20250424 113800 70927705 16180 16150 16180 16150 2
409 20250424 113700 70895375 16180 16150 16180 16150 2
410 20250424 113600 70863045 16180 16180 16180 16180 0
411 20250424 113500 70863045 16180 16140 16180 16140 3
412 20250424 113400 70814555 16150 16150 16150 16150 0
413 20250424 113300 70814555 16150 16150 16150 16150 0
414 20250424 113200 70814555 16150 16150 16150 16150 0
415 20250424 113100 70814555 16150 16150 16150 16150 0
416 20250424 113000 70814555 16150 16150 16150 16150 0
417 20250424 112900 70814555 16150 16150 16150 16150 0
418 20250424 112800 70814555 16150 16150 16150 16150 0
419 20250424 112700 70814555 16150 16150 16150 16150 0
420 20250424 112600 70814555 16150 16150 16150 16150 0
421 20250424 112500 70814555 16150 16150 16150 16150 0
422 20250424 112400 70814555 16150 16150 16150 16150 0
423 20250424 112300 70814555 16150 16150 16150 16150 0
424 20250424 112200 70814555 16150 16140 16150 16140 2
425 20250424 112100 70782265 16170 16130 16180 16130 51
426 20250424 112000 69957155 16120 16120 16120 16120 0
427 20250424 111900 69957155 16120 16120 16120 16120 0
428 20250424 111800 69957155 16120 16120 16120 16120 0
429 20250424 111700 69957155 16120 16120 16120 16120 0
430 20250424 111600 69957155 16120 16120 16120 16120 0
431 20250424 111500 69957155 16120 16120 16120 16120 0
432 20250424 111400 69957155 16120 16120 16120 16120 0
433 20250424 111300 69957155 16120 16120 16120 16120 1
434 20250424 111200 69941035 16120 16120 16120 16120 0
435 20250424 111100 69941035 16120 16120 16120 16120 0
436 20250424 111000 69941035 16120 16120 16120 16120 117
437 20250424 110900 68054995 16130 16140 16170 16130 84
438 20250424 110800 66700025 16130 16130 16130 16130 0
439 20250424 110700 66700025 16130 16130 16130 16130 0
440 20250424 110600 66700025 16130 16130 16130 16130 0
441 20250424 110500 66700025 16130 16130 16130 16130 0
442 20250424 110400 66700025 16130 16130 16130 16130 0
443 20250424 110300 66700025 16130 16130 16130 16130 0
444 20250424 110200 66700025 16130 16130 16130 16130 0
445 20250424 110100 66700025 16130 16130 16130 16130 0
446 20250424 110000 66700025 16130 16130 16130 16130 0
447 20250424 105900 66700025 16130 16130 16130 16130 0
448 20250424 105800 66700025 16130 16130 16130 16130 0
449 20250424 105700 66700025 16130 16130 16130 16130 0
450 20250424 105600 66700025 16130 16130 16130 16130 0
451 20250424 105500 66700025 16130 16130 16130 16130 0
452 20250424 105400 66700025 16130 16130 16130 16130 1
453 20250424 105300 66683895 16120 16120 16120 16120 0
454 20250424 105200 66683895 16120 16120 16120 16120 1
455 20250424 105100 66667775 16120 16120 16120 16120 1
456 20250424 105000 66651655 16110 16110 16110 16110 0
457 20250424 104900 66651655 16110 16110 16110 16110 0
458 20250424 104800 66651655 16110 16110 16110 16110 0
459 20250424 104700 66651655 16110 16110 16110 16110 3
460 20250424 104600 66603325 16120 16120 16120 16120 0
461 20250424 104500 66603325 16120 16120 16120 16120 0
462 20250424 104400 66603325 16120 16120 16120 16120 0
463 20250424 104300 66603325 16120 16120 16120 16120 0
464 20250424 104200 66603325 16120 16120 16120 16120 2
465 20250424 104100 66571085 16120 16120 16120 16120 2
466 20250424 104000 66538845 16120 16120 16120 16120 0
467 20250424 103900 66538845 16120 16120 16120 16120 39
468 20250424 103800 65910165 16120 16120 16120 16120 2
469 20250424 103700 65877925 16120 16120 16120 16120 0
470 20250424 103600 65877925 16120 16120 16120 16120 0
471 20250424 103500 65877925 16120 16120 16120 16120 47
472 20250424 103400 65120285 16130 16130 16130 16130 26
473 20250424 103300 64700905 16140 16140 16140 16140 0
474 20250424 103200 64700905 16140 16140 16140 16140 6
475 20250424 103100 64604065 16180 16180 16180 16180 1
476 20250424 103000 64587885 16180 16180 16180 16180 0
477 20250424 102900 64587885 16180 16180 16180 16180 0
478 20250424 102800 64587885 16180 16180 16180 16180 1
479 20250424 102700 64571705 16180 16180 16180 16180 0
480 20250424 102600 64571705 16180 16180 16180 16180 0
481 20250424 102500 64571705 16180 16180 16180 16180 1
482 20250424 102400 64555525 16180 16180 16180 16180 1
483 20250424 102300 64539345 16170 16170 16170 16170 10
484 20250424 102200 64377645 16170 16170 16170 16170 1
485 20250424 102100 64361475 16170 16170 16170 16170 2
486 20250424 102000 64329135 16170 16170 16170 16170 1
487 20250424 101900 64312965 16160 16110 16160 16110 7
488 20250424 101800 64200065 16100 16100 16100 16100 0
489 20250424 101700 64200065 16100 16100 16100 16100 0
490 20250424 101600 64200065 16100 16100 16100 16100 0
491 20250424 101500 64200065 16100 16100 16100 16100 0
492 20250424 101400 64200065 16100 16100 16100 16100 0
493 20250424 101300 64200065 16100 16100 16100 16100 0
494 20250424 101200 64200065 16100 16080 16100 16080 23
495 20250424 101100 63830075 16090 16110 16110 16090 209
496 20250424 101000 60465505 16120 16150 16170 16120 73
497 20250424 100900 59287725 16170 16140 16180 16140 19
498 20250424 100800 58980835 16150 16150 16150 16150 0
499 20250424 100700 58980835 16150 16150 16150 16150 0
500 20250424 100600 58980835 16150 16150 16150 16150 10
501 20250424 100500 58819335 16150 16150 16150 16150 0
502 20250424 100400 58819335 16150 16150 16150 16150 0
503 20250424 100300 58819335 16150 16160 16160 16150 100
504 20250424 100200 57204245 16160 16160 16160 16160 3
505 20250424 100100 57155765 16150 16150 16150 16150 100
506 20250424 100000 55540765 16160 16160 16160 16160 175
507 20250424 095900 52712765 16160 16160 16160 16160 0
508 20250424 095800 52712765 16160 16160 16160 16160 0
509 20250424 095700 52712765 16160 16160 16160 16160 0
510 20250424 095600 52712765 16160 16160 16160 16160 0
511 20250424 095500 52712765 16160 16160 16160 16160 0
512 20250424 095400 52712765 16160 16160 16160 16160 0
513 20250424 095300 52712765 16160 16170 16170 16160 60
514 20250424 095200 51742895 16175 16175 16175 16175 0
515 20250424 095100 51742895 16175 16175 16175 16175 0
516 20250424 095000 51742895 16175 16175 16175 16175 1
517 20250424 094900 51726720 16170 16170 16170 16170 0
518 20250424 094800 51726720 16170 16170 16170 16170 0
519 20250424 094700 51726720 16170 16170 16170 16170 0
520 20250424 094600 51726720 16170 16170 16170 16170 0
521 20250424 094500 51726720 16170 16180 16180 16170 53
522 20250424 094400 50869680 16180 16180 16180 16180 6
523 20250424 094300 50772600 16180 16190 16190 16180 5
524 20250424 094200 50691690 16170 16170 16170 16170 1
525 20250424 094100 50675520 16170 16170 16170 16170 0
526 20250424 094000 50675520 16170 16170 16170 16170 0
527 20250424 093900 50675520 16170 16170 16170 16170 0
528 20250424 093800 50675520 16170 16170 16170 16170 0
529 20250424 093700 50675520 16170 16170 16170 16170 0
530 20250424 093600 50675520 16170 16170 16170 16170 0
531 20250424 093500 50675520 16170 16180 16180 16170 11
532 20250424 093400 50497630 16170 16170 16170 16170 9
533 20250424 093300 50352100 16180 16180 16180 16180 12
534 20250424 093200 50157940 16180 16180 16180 16180 0
535 20250424 093100 50157940 16180 16180 16180 16170 135
536 20250424 093000 47974320 16180 16180 16180 16180 3
537 20250424 092900 47925780 16180 16180 16180 16180 2
538 20250424 092800 47893420 16190 16210 16210 16190 76
539 20250424 092700 46662860 16190 16190 16190 16190 0
540 20250424 092600 46662860 16190 16190 16190 16190 51
541 20250424 092500 45837170 16230 16230 16230 16230 0
542 20250424 092400 45837170 16230 16230 16230 16230 0
543 20250424 092300 45837170 16230 16230 16230 16230 0
544 20250424 092200 45837170 16230 16230 16230 16230 0
545 20250424 092100 45837170 16230 16230 16230 16230 0
546 20250424 092000 45837170 16230 16230 16230 16230 0
547 20250424 091900 45837170 16230 16230 16230 16230 0
548 20250424 091800 45837170 16230 16210 16230 16210 2
549 20250424 091700 45804730 16230 16230 16230 16230 0
550 20250424 091600 45804730 16230 16200 16240 16200 6
551 20250424 091500 45707370 16230 16230 16230 16230 0
552 20250424 091400 45707370 16230 16230 16230 16230 0
553 20250424 091300 45707370 16230 16210 16230 16190 322
554 20250424 091200 40490710 16210 16210 16210 16210 20
555 20250424 091100 40166510 16200 16310 16310 16200 220
556 20250424 091000 36600920 16260 16240 16310 16240 17
557 20250424 090900 36324410 16250 16320 16320 16250 63
558 20250424 090800 35300590 16210 16210 16210 16210 0
559 20250424 090700 35300590 16210 16210 16210 16210 18
560 20250424 090600 35008810 16220 16220 16220 16220 126
561 20250424 090500 32965090 16390 16370 16390 16260 347
562 20250424 090400 27294130 16380 16260 16380 16260 26
563 20250424 090300 26869070 16260 16310 16400 16260 23
564 20250424 090200 26493980 16310 16320 16320 16300 47
565 20250424 090100 25727380 16440 16430 16490 16300 448
566 20250424 090000 18356330 16520 16550 16550 16200 1112