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

567
003830/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,182500,31665900,110100,110100,110100,110100,14
20250424,182400,31665900,110100,110100,110100,110100,0
20250424,182300,31665900,110100,110100,110100,110100,0
20250424,182200,31665900,110100,110100,110100,110100,0
20250424,182100,31665900,110100,110100,110100,110100,0
20250424,182000,31665900,110100,110100,110100,110100,0
20250424,181900,31665900,110100,110100,110100,110100,0
20250424,181800,31665900,110100,110100,110100,110100,0
20250424,181700,31665900,110100,110100,110100,110100,0
20250424,181600,31665900,110100,110100,110100,110100,0
20250424,181500,31665900,110100,110100,110100,110100,0
20250424,181400,31665900,110100,110100,110100,110100,0
20250424,181300,31665900,110100,110100,110100,110100,0
20250424,181200,31665900,110100,110100,110100,110100,0
20250424,181100,31665900,110100,110100,110100,110100,0
20250424,181000,31665900,110100,110100,110100,110100,0
20250424,180900,31665900,110100,110100,110100,110100,0
20250424,180800,31665900,110100,110100,110100,110100,0
20250424,180700,31665900,110100,110100,110100,110100,0
20250424,180600,31665900,110100,110100,110100,110100,0
20250424,180500,31665900,110100,110100,110100,110100,0
20250424,180400,31665900,110100,110100,110100,110100,0
20250424,180300,31665900,110100,110100,110100,110100,0
20250424,180200,31665900,110100,110100,110100,110100,0
20250424,180100,31665900,110100,110100,110100,110100,0
20250424,180000,31665900,110100,110100,110100,110100,0
20250424,175900,31665900,110100,110100,110100,110100,0
20250424,175800,31665900,110100,110100,110100,110100,0
20250424,175700,31665900,110100,110100,110100,110100,0
20250424,175600,31665900,110100,110100,110100,110100,0
20250424,175500,31665900,110100,110100,110100,110100,14
20250424,175400,31665900,110100,110100,110100,110100,0
20250424,175300,31665900,110100,110100,110100,110100,0
20250424,175200,31665900,110100,110100,110100,110100,0
20250424,175100,31665900,110100,110100,110100,110100,0
20250424,175000,31665900,110100,110100,110100,110100,0
20250424,174900,31665900,110100,110100,110100,110100,0
20250424,174800,31665900,110100,110100,110100,110100,0
20250424,174700,31665900,110100,110100,110100,110100,0
20250424,174600,31665900,110100,110100,110100,110100,0
20250424,174500,31665900,110100,110100,110100,110100,0
20250424,174400,31665900,110100,110100,110100,110100,0
20250424,174300,31665900,110100,110100,110100,110100,0
20250424,174200,31665900,110100,110100,110100,110100,0
20250424,174100,31665900,110100,110100,110100,110100,0
20250424,174000,31665900,110100,110100,110100,110100,0
20250424,173900,31665900,110100,110100,110100,110100,0
20250424,173800,31665900,110100,110100,110100,110100,0
20250424,173700,31665900,110100,110100,110100,110100,0
20250424,173600,31665900,110100,110100,110100,110100,0
20250424,173500,31665900,110100,110100,110100,110100,0
20250424,173400,31665900,110100,110100,110100,110100,0
20250424,173300,31665900,110100,110100,110100,110100,0
20250424,173200,31665900,110100,110100,110100,110100,0
20250424,173100,31665900,110100,110100,110100,110100,0
20250424,173000,31665900,110100,110100,110100,110100,0
20250424,172900,31665900,110100,110100,110100,110100,0
20250424,172800,31665900,110100,110100,110100,110100,0
20250424,172700,31665900,110100,110100,110100,110100,0
20250424,172600,31665900,110100,110100,110100,110100,0
20250424,172500,31665900,110100,110100,110100,110100,14
20250424,172400,31665900,110100,110100,110100,110100,0
20250424,172300,31665900,110100,110100,110100,110100,0
20250424,172200,31665900,110100,110100,110100,110100,0
20250424,172100,31665900,110100,110100,110100,110100,0
20250424,172000,31665900,110100,110100,110100,110100,0
20250424,171900,31665900,110100,110100,110100,110100,0
20250424,171800,31665900,110100,110100,110100,110100,0
20250424,171700,31665900,110100,110100,110100,110100,0
20250424,171600,31665900,110100,110100,110100,110100,0
20250424,171500,31665900,110100,110100,110100,110100,0
20250424,171400,31665900,110100,110100,110100,110100,0
20250424,171300,31665900,110100,110100,110100,110100,0
20250424,171200,31665900,110100,110100,110100,110100,0
20250424,171100,31665900,110100,110100,110100,110100,0
20250424,171000,31665900,110100,110100,110100,110100,0
20250424,170900,31665900,110100,110100,110100,110100,0
20250424,170800,31665900,110100,110100,110100,110100,0
20250424,170700,31665900,110100,110100,110100,110100,0
20250424,170600,31665900,110100,110100,110100,110100,0
20250424,170500,31665900,110100,110100,110100,110100,0
20250424,170400,31665900,110100,110100,110100,110100,0
20250424,170300,31665900,110100,110100,110100,110100,0
20250424,170200,31665900,110100,110100,110100,110100,0
20250424,170100,31665900,110100,110100,110100,110100,0
20250424,170000,31665900,110100,110100,110100,110100,0
20250424,165900,31665900,110100,110100,110100,110100,0
20250424,165800,31665900,110100,110100,110100,110100,0
20250424,165700,31665900,110100,110100,110100,110100,0
20250424,165600,31665900,110100,110100,110100,110100,0
20250424,165500,31665900,110100,110100,110100,110100,14
20250424,165400,31665900,110100,110100,110100,110100,0
20250424,165300,31665900,110100,110100,110100,110100,0
20250424,165200,31665900,110100,110100,110100,110100,0
20250424,165100,31665900,110100,110100,110100,110100,0
20250424,165000,31665900,110100,110100,110100,110100,0
20250424,164900,31665900,110100,110100,110100,110100,0
20250424,164800,31665900,110100,110100,110100,110100,0
20250424,164700,31665900,110100,110100,110100,110100,0
20250424,164600,31665900,110100,110100,110100,110100,0
20250424,164500,31665900,110100,110100,110100,110100,0
20250424,164400,31665900,110100,110100,110100,110100,0
20250424,164300,31665900,110100,110100,110100,110100,0
20250424,164200,31665900,110100,110100,110100,110100,0
20250424,164100,31665900,110100,110100,110100,110100,0
20250424,164000,31665900,110100,110100,110100,110100,0
20250424,163900,31665900,110100,110100,110100,110100,0
20250424,163800,31665900,110100,110100,110100,110100,0
20250424,163700,31665900,110100,110100,110100,110100,0
20250424,163600,31665900,110100,110100,110100,110100,0
20250424,163500,31665900,110100,110100,110100,110100,0
20250424,163400,31665900,110100,110100,110100,110100,0
20250424,163300,31665900,110100,110100,110100,110100,0
20250424,163200,31665900,110100,110100,110100,110100,0
20250424,163100,31665900,110100,110100,110100,110100,0
20250424,163000,31665900,110100,110100,110100,110100,0
20250424,162900,31665900,110100,110100,110100,110100,0
20250424,162800,31665900,110100,110100,110100,110100,0
20250424,162700,31665900,110100,110100,110100,110100,0
20250424,162600,31665900,110100,110100,110100,110100,0
20250424,162500,31665900,110100,110100,110100,110100,14
20250424,162400,31665900,110100,110100,110100,110100,0
20250424,162300,31665900,110100,110100,110100,110100,0
20250424,162200,31665900,110100,110100,110100,110100,0
20250424,162100,31665900,110100,110100,110100,110100,0
20250424,162000,31665900,110100,110100,110100,110100,0
20250424,161900,31665900,110100,110100,110100,110100,0
20250424,161800,31665900,110100,110100,110100,110100,0
20250424,161700,31665900,110100,110100,110100,110100,0
20250424,161600,31665900,110100,110100,110100,110100,0
20250424,161500,31665900,110100,110100,110100,110100,0
20250424,161400,31665900,110100,110100,110100,110100,0
20250424,161300,31665900,110100,110100,110100,110100,0
20250424,161200,31665900,110100,110100,110100,110100,0
20250424,161100,31665900,110100,110100,110100,110100,0
20250424,161000,31665900,110100,110100,110100,110100,0
20250424,160900,31665900,110100,110100,110100,110100,0
20250424,160800,31665900,110100,110100,110100,110100,0
20250424,160700,31665900,110100,110100,110100,110100,0
20250424,160600,31665900,110100,110100,110100,110100,0
20250424,160500,31665900,110100,110100,110100,110100,0
20250424,160400,31665900,110100,110100,110100,110100,0
20250424,160300,31665900,110100,110100,110100,110100,0
20250424,160200,31665900,110100,110100,110100,110100,0
20250424,160100,31665900,110100,110100,110100,110100,0
20250424,160000,31665900,110100,110100,110100,110100,0
20250424,155900,31665900,110100,110100,110100,110100,0
20250424,155800,31665900,110100,110100,110100,110100,0
20250424,155700,31665900,110100,110100,110100,110100,0
20250424,155600,31665900,110100,110100,110100,110100,0
20250424,155500,31665900,110100,110100,110100,110100,14
20250424,155400,31665900,110100,110100,110100,110100,0
20250424,155300,31665900,110100,110100,110100,110100,0
20250424,155200,31665900,110100,110100,110100,110100,0
20250424,155100,31665900,110100,110100,110100,110100,0
20250424,155000,31665900,110100,110100,110100,110100,0
20250424,154900,31665900,110100,110100,110100,110100,0
20250424,154800,31665900,110100,110100,110100,110100,0
20250424,154700,31665900,110100,110100,110100,110100,0
20250424,154600,31665900,110100,110100,110100,110100,0
20250424,154500,31665900,110100,110100,110100,110100,0
20250424,154400,31665900,110100,110100,110100,110100,0
20250424,154300,31665900,110100,110100,110100,110100,0
20250424,154200,31665900,110100,110100,110100,110100,0
20250424,154100,31665900,110100,110100,110100,110100,0
20250424,154000,31665900,110100,110100,110100,110100,0
20250424,153900,31665900,110100,110100,110100,110100,0
20250424,153800,31665900,110100,110100,110100,110100,0
20250424,153700,31665900,110100,110100,110100,110100,0
20250424,153600,31665900,110100,110100,110100,110100,0
20250424,153500,31665900,110100,110100,110100,110100,0
20250424,153400,31665900,110100,110100,110100,110100,0
20250424,153300,31665900,110100,110100,110100,110100,0
20250424,153200,31665900,110100,110100,110100,110100,0
20250424,153100,31665900,110100,110100,110100,110100,0
20250424,153000,31665900,110100,110100,110100,110100,14
20250424,152900,30124500,110400,110400,110400,110400,0
20250424,152800,30124500,110400,110400,110400,110400,0
20250424,152700,30124500,110400,110400,110400,110400,0
20250424,152600,30124500,110400,110400,110400,110400,0
20250424,152500,30124500,110400,110400,110400,110400,0
20250424,152400,30124500,110400,110400,110400,110400,0
20250424,152300,30124500,110400,110400,110400,110400,0
20250424,152200,30124500,110400,110400,110400,110400,0
20250424,152100,30124500,110400,110400,110400,110400,0
20250424,152000,30124500,110400,110400,110400,110400,0
20250424,151900,30124500,110400,110400,110400,110400,0
20250424,151800,30124500,110400,110400,110400,110400,0
20250424,151700,30124500,110400,110400,110400,110400,0
20250424,151600,30124500,110400,110400,110400,110400,0
20250424,151500,30124500,110400,110400,110400,110400,0
20250424,151400,30124500,110400,110400,110400,110400,0
20250424,151300,30124500,110400,110400,110400,110400,0
20250424,151200,30124500,110400,110400,110400,110400,0
20250424,151100,30124500,110400,110400,110400,110400,0
20250424,151000,30124500,110400,110400,110400,110400,1
20250424,150900,30014100,110400,110400,110400,110400,0
20250424,150800,30014100,110400,110400,110400,110400,0
20250424,150700,30014100,110400,110400,110400,110400,0
20250424,150600,30014100,110400,110400,110400,110400,0
20250424,150500,30014100,110400,110400,110400,110400,0
20250424,150400,30014100,110400,110400,110400,110400,0
20250424,150300,30014100,110400,110400,110400,110400,0
20250424,150200,30014100,110400,110400,110400,110400,0
20250424,150100,30014100,110400,110400,110400,110400,0
20250424,150000,30014100,110400,110400,110400,110400,0
20250424,145900,30014100,110400,110400,110400,110400,0
20250424,145800,30014100,110400,110400,110400,110400,0
20250424,145700,30014100,110400,110400,110400,110400,0
20250424,145600,30014100,110400,110400,110400,110400,0
20250424,145500,30014100,110400,110400,110400,110400,0
20250424,145400,30014100,110400,110400,110400,110400,0
20250424,145300,30014100,110400,110400,110400,110400,1
20250424,145200,29903700,110200,110200,110200,110200,0
20250424,145100,29903700,110200,110200,110200,110200,0
20250424,145000,29903700,110200,110200,110200,110200,0
20250424,144900,29903700,110200,110200,110200,110200,0
20250424,144800,29903700,110200,110200,110200,110200,20
20250424,144700,27699700,110400,110400,110400,110400,0
20250424,144600,27699700,110400,110400,110400,110400,0
20250424,144500,27699700,110400,110400,110400,110400,0
20250424,144400,27699700,110400,110400,110400,110400,0
20250424,144300,27699700,110400,110400,110400,110400,0
20250424,144200,27699700,110400,110400,110400,110400,0
20250424,144100,27699700,110400,110400,110400,110400,0
20250424,144000,27699700,110400,110400,110400,110400,0
20250424,143900,27699700,110400,110400,110400,110400,0
20250424,143800,27699700,110400,110400,110400,110400,0
20250424,143700,27699700,110400,110400,110400,110400,0
20250424,143600,27699700,110400,110400,110400,110400,0
20250424,143500,27699700,110400,110400,110400,110400,0
20250424,143400,27699700,110400,110400,110400,110400,1
20250424,143300,27589300,110200,110200,110200,110200,0
20250424,143200,27589300,110200,110200,110200,110200,0
20250424,143100,27589300,110200,110200,110200,110200,0
20250424,143000,27589300,110200,110200,110200,110200,0
20250424,142900,27589300,110200,110200,110200,110200,0
20250424,142800,27589300,110200,110200,110200,110200,0
20250424,142700,27589300,110200,110200,110200,110200,0
20250424,142600,27589300,110200,110200,110200,110200,0
20250424,142500,27589300,110200,110200,110200,110200,0
20250424,142400,27589300,110200,110200,110200,110200,0
20250424,142300,27589300,110200,110200,110200,110200,0
20250424,142200,27589300,110200,110200,110200,110200,0
20250424,142100,27589300,110200,110200,110200,110200,0
20250424,142000,27589300,110200,110200,110200,110200,0
20250424,141900,27589300,110200,110200,110200,110200,0
20250424,141800,27589300,110200,110200,110200,110200,0
20250424,141700,27589300,110200,110200,110200,110200,0
20250424,141600,27589300,110200,110200,110200,110200,3
20250424,141500,27258700,110200,110200,110200,110200,1
20250424,141400,27148500,110400,110400,110400,110400,1
20250424,141300,27038100,110500,110500,110500,110500,0
20250424,141200,27038100,110500,110500,110500,110500,0
20250424,141100,27038100,110500,110500,110500,110500,0
20250424,141000,27038100,110500,110500,110500,110500,0
20250424,140900,27038100,110500,110500,110500,110500,0
20250424,140800,27038100,110500,110500,110500,110500,0
20250424,140700,27038100,110500,110500,110500,110500,0
20250424,140600,27038100,110500,110500,110500,110500,0
20250424,140500,27038100,110500,110500,110500,110500,0
20250424,140400,27038100,110500,110500,110500,110500,0
20250424,140300,27038100,110500,110500,110500,110500,0
20250424,140200,27038100,110500,110500,110500,110500,0
20250424,140100,27038100,110500,110500,110500,110500,0
20250424,140000,27038100,110500,110500,110500,110500,0
20250424,135900,27038100,110500,110500,110500,110500,0
20250424,135800,27038100,110500,110500,110500,110500,0
20250424,135700,27038100,110500,110500,110500,110500,3
20250424,135600,26706600,110600,110600,110600,110600,0
20250424,135500,26706600,110600,110600,110600,110600,0
20250424,135400,26706600,110600,110600,110600,110600,0
20250424,135300,26706600,110600,110600,110600,110600,0
20250424,135200,26706600,110600,110600,110600,110600,0
20250424,135100,26706600,110600,110600,110600,110600,2
20250424,135000,26485400,110700,110700,110700,110700,0
20250424,134900,26485400,110700,110700,110700,110700,0
20250424,134800,26485400,110700,110700,110700,110700,0
20250424,134700,26485400,110700,110700,110700,110700,0
20250424,134600,26485400,110700,110700,110700,110700,0
20250424,134500,26485400,110700,110700,110700,110700,0
20250424,134400,26485400,110700,110700,110700,110700,0
20250424,134300,26485400,110700,110700,110700,110700,2
20250424,134200,26264000,110800,110800,110800,110800,0
20250424,134100,26264000,110800,110800,110800,110800,2
20250424,134000,26042400,110900,110900,110900,110900,0
20250424,133900,26042400,110900,110900,110900,110900,0
20250424,133800,26042400,110900,110900,110900,110900,2
20250424,133700,25820600,111000,111000,111000,111000,0
20250424,133600,25820600,111000,111000,111000,111000,0
20250424,133500,25820600,111000,111000,111000,111000,0
20250424,133400,25820600,111000,111000,111000,111000,0
20250424,133300,25820600,111000,111000,111000,111000,0
20250424,133200,25820600,111000,111000,111000,111000,0
20250424,133100,25820600,111000,111000,111000,111000,0
20250424,133000,25820600,111000,111000,111000,111000,0
20250424,132900,25820600,111000,111000,111000,111000,0
20250424,132800,25820600,111000,111000,111000,111000,0
20250424,132700,25820600,111000,111000,111000,111000,0
20250424,132600,25820600,111000,111000,111000,111000,0
20250424,132500,25820600,111000,111000,111000,111000,0
20250424,132400,25820600,111000,111000,111000,111000,0
20250424,132300,25820600,111000,111000,111000,111000,0
20250424,132200,25820600,111000,111000,111000,111000,0
20250424,132100,25820600,111000,111000,111000,111000,0
20250424,132000,25820600,111000,111000,111000,111000,0
20250424,131900,25820600,111000,111000,111000,111000,0
20250424,131800,25820600,111000,111000,111000,111000,0
20250424,131700,25820600,111000,111000,111000,111000,0
20250424,131600,25820600,111000,111000,111000,111000,0
20250424,131500,25820600,111000,111000,111000,111000,0
20250424,131400,25820600,111000,111000,111000,111000,0
20250424,131300,25820600,111000,111000,111000,111000,0
20250424,131200,25820600,111000,111000,111000,111000,0
20250424,131100,25820600,111000,111000,111000,111000,1
20250424,131000,25709600,110800,110800,110800,110800,0
20250424,130900,25709600,110800,110800,110800,110800,0
20250424,130800,25709600,110800,110800,110800,110800,0
20250424,130700,25709600,110800,110800,110800,110800,0
20250424,130600,25709600,110800,110800,110800,110800,0
20250424,130500,25709600,110800,110800,110800,110800,0
20250424,130400,25709600,110800,110800,110800,110800,0
20250424,130300,25709600,110800,110800,110800,110800,0
20250424,130200,25709600,110800,110800,110800,110800,0
20250424,130100,25709600,110800,110800,110800,110800,0
20250424,130000,25709600,110800,110800,110800,110800,1
20250424,125900,25598800,111100,111100,111100,111100,0
20250424,125800,25598800,111100,111100,111100,111100,0
20250424,125700,25598800,111100,111100,111100,111100,0
20250424,125600,25598800,111100,111100,111100,111100,1
20250424,125500,25487700,110700,110700,110700,110700,0
20250424,125400,25487700,110700,110700,110700,110700,0
20250424,125300,25487700,110700,110700,110700,110700,0
20250424,125200,25487700,110700,110700,110700,110700,0
20250424,125100,25487700,110700,111000,111000,110700,100
20250424,125000,14413600,110800,110800,110800,110800,0
20250424,124900,14413600,110800,111100,111100,110800,100
20250424,124800,3331500,111500,111500,111500,111500,0
20250424,124700,3331500,111500,111500,111500,111500,0
20250424,124600,3331500,111500,111500,111500,111500,0
20250424,124500,3331500,111500,111500,111500,111500,0
20250424,124400,3331500,111500,111500,111500,111500,0
20250424,124300,3331500,111500,111500,111500,111500,0
20250424,124200,3331500,111500,111500,111500,111500,0
20250424,124100,3331500,111500,111500,111500,111500,0
20250424,124000,3331500,111500,111500,111500,111500,0
20250424,123900,3331500,111500,111500,111500,111500,0
20250424,123800,3331500,111500,111500,111500,111500,0
20250424,123700,3331500,111500,111500,111500,111500,1
20250424,123600,3220000,111000,111000,111000,111000,0
20250424,123500,3220000,111000,111000,111000,111000,0
20250424,123400,3220000,111000,111000,111000,111000,0
20250424,123300,3220000,111000,111000,111000,111000,0
20250424,123200,3220000,111000,111000,111000,111000,0
20250424,123100,3220000,111000,111000,111000,111000,0
20250424,123000,3220000,111000,111000,111000,111000,0
20250424,122900,3220000,111000,111000,111000,111000,0
20250424,122800,3220000,111000,111000,111000,111000,0
20250424,122700,3220000,111000,111000,111000,111000,0
20250424,122600,3220000,111000,111000,111000,111000,0
20250424,122500,3220000,111000,111000,111000,111000,0
20250424,122400,3220000,111000,111000,111000,111000,0
20250424,122300,3220000,111000,111000,111000,111000,0
20250424,122200,3220000,111000,111000,111000,111000,0
20250424,122100,3220000,111000,111000,111000,111000,0
20250424,122000,3220000,111000,111000,111000,111000,0
20250424,121900,3220000,111000,111000,111000,111000,0
20250424,121800,3220000,111000,111000,111000,111000,0
20250424,121700,3220000,111000,111000,111000,111000,0
20250424,121600,3220000,111000,111000,111000,111000,0
20250424,121500,3220000,111000,111000,111000,111000,0
20250424,121400,3220000,111000,111000,111000,111000,0
20250424,121300,3220000,111000,111000,111000,111000,0
20250424,121200,3220000,111000,111000,111000,111000,0
20250424,121100,3220000,111000,111000,111000,111000,0
20250424,121000,3220000,111000,111000,111000,111000,0
20250424,120900,3220000,111000,111000,111000,111000,0
20250424,120800,3220000,111000,111000,111000,111000,0
20250424,120700,3220000,111000,111000,111000,111000,0
20250424,120600,3220000,111000,111000,111000,111000,0
20250424,120500,3220000,111000,111000,111000,111000,0
20250424,120400,3220000,111000,111000,111000,111000,0
20250424,120300,3220000,111000,111000,111000,111000,0
20250424,120200,3220000,111000,111000,111000,111000,0
20250424,120100,3220000,111000,111000,111000,111000,0
20250424,120000,3220000,111000,111000,111000,111000,0
20250424,115900,3220000,111000,111000,111000,111000,0
20250424,115800,3220000,111000,111000,111000,111000,2
20250424,115700,2998000,111000,111000,111000,111000,3
20250424,115600,2665000,111500,111500,111500,111500,0
20250424,115500,2665000,111500,111500,111500,111500,0
20250424,115400,2665000,111500,111500,111500,111500,0
20250424,115300,2665000,111500,111500,111500,111500,0
20250424,115200,2665000,111500,111500,111500,111500,0
20250424,115100,2665000,111500,111500,111500,111500,0
20250424,115000,2665000,111500,111500,111500,111500,0
20250424,114900,2665000,111500,111500,111500,111500,0
20250424,114800,2665000,111500,111500,111500,111500,0
20250424,114700,2665000,111500,111500,111500,111500,0
20250424,114600,2665000,111500,111500,111500,111500,0
20250424,114500,2665000,111500,111500,111500,111500,0
20250424,114400,2665000,111500,111500,111500,111500,0
20250424,114300,2665000,111500,111500,111500,111500,0
20250424,114200,2665000,111500,111500,111500,111500,0
20250424,114100,2665000,111500,111500,111500,111500,0
20250424,114000,2665000,111500,111500,111500,111500,0
20250424,113900,2665000,111500,111500,111500,111500,0
20250424,113800,2665000,111500,111500,111500,111500,0
20250424,113700,2665000,111500,111500,111500,111500,0
20250424,113600,2665000,111500,111500,111500,111500,0
20250424,113500,2665000,111500,111500,111500,111500,0
20250424,113400,2665000,111500,111500,111500,111500,0
20250424,113300,2665000,111500,111500,111500,111500,0
20250424,113200,2665000,111500,111500,111500,111500,0
20250424,113100,2665000,111500,111500,111500,111500,0
20250424,113000,2665000,111500,111500,111500,111500,0
20250424,112900,2665000,111500,111500,111500,111500,0
20250424,112800,2665000,111500,111500,111500,111500,0
20250424,112700,2665000,111500,111500,111500,111500,0
20250424,112600,2665000,111500,111500,111500,111500,0
20250424,112500,2665000,111500,111500,111500,111500,0
20250424,112400,2665000,111500,111500,111500,111500,0
20250424,112300,2665000,111500,111500,111500,111500,0
20250424,112200,2665000,111500,111500,111500,111500,0
20250424,112100,2665000,111500,111500,111500,111500,0
20250424,112000,2665000,111500,111500,111500,111500,0
20250424,111900,2665000,111500,111500,111500,111500,0
20250424,111800,2665000,111500,111500,111500,111500,0
20250424,111700,2665000,111500,111500,111500,111500,0
20250424,111600,2665000,111500,111500,111500,111500,0
20250424,111500,2665000,111500,111500,111500,111500,0
20250424,111400,2665000,111500,111500,111500,111500,0
20250424,111300,2665000,111500,111500,111500,111500,0
20250424,111200,2665000,111500,111500,111500,111500,0
20250424,111100,2665000,111500,111500,111500,111500,0
20250424,111000,2665000,111500,111500,111500,111500,0
20250424,110900,2665000,111500,111500,111500,111500,0
20250424,110800,2665000,111500,111500,111500,111500,0
20250424,110700,2665000,111500,111500,111500,111500,0
20250424,110600,2665000,111500,111500,111500,111500,0
20250424,110500,2665000,111500,111500,111500,111500,0
20250424,110400,2665000,111500,111500,111500,111500,0
20250424,110300,2665000,111500,111500,111500,111500,0
20250424,110200,2665000,111500,111500,111500,111500,0
20250424,110100,2665000,111500,111500,111500,111500,0
20250424,110000,2665000,111500,111500,111500,111500,0
20250424,105900,2665000,111500,111500,111500,111500,0
20250424,105800,2665000,111500,111500,111500,111500,0
20250424,105700,2665000,111500,111500,111500,111500,0
20250424,105600,2665000,111500,111500,111500,111500,0
20250424,105500,2665000,111500,111500,111500,111500,0
20250424,105400,2665000,111500,111500,111500,111500,0
20250424,105300,2665000,111500,111500,111500,111500,0
20250424,105200,2665000,111500,111500,111500,111500,0
20250424,105100,2665000,111500,111500,111500,111500,0
20250424,105000,2665000,111500,111500,111500,111500,0
20250424,104900,2665000,111500,111500,111500,111500,0
20250424,104800,2665000,111500,111500,111500,111500,0
20250424,104700,2665000,111500,111500,111500,111500,0
20250424,104600,2665000,111500,111500,111500,111500,0
20250424,104500,2665000,111500,111500,111500,111500,0
20250424,104400,2665000,111500,111500,111500,111500,0
20250424,104300,2665000,111500,111500,111500,111500,0
20250424,104200,2665000,111500,111500,111500,111500,0
20250424,104100,2665000,111500,111500,111500,111500,0
20250424,104000,2665000,111500,111500,111500,111500,0
20250424,103900,2665000,111500,111500,111500,111500,0
20250424,103800,2665000,111500,111500,111500,111500,0
20250424,103700,2665000,111500,111500,111500,111500,0
20250424,103600,2665000,111500,111500,111500,111500,0
20250424,103500,2665000,111500,111500,111500,111500,0
20250424,103400,2665000,111500,111500,111500,111500,0
20250424,103300,2665000,111500,111500,111500,111500,0
20250424,103200,2665000,111500,111500,111500,111500,0
20250424,103100,2665000,111500,111500,111500,111500,0
20250424,103000,2665000,111500,111500,111500,111500,0
20250424,102900,2665000,111500,111500,111500,111500,0
20250424,102800,2665000,111500,111500,111500,111500,0
20250424,102700,2665000,111500,111500,111500,111500,0
20250424,102600,2665000,111500,111500,111500,111500,0
20250424,102500,2665000,111500,111500,111500,111500,0
20250424,102400,2665000,111500,111500,111500,111500,0
20250424,102300,2665000,111500,111500,111500,111500,0
20250424,102200,2665000,111500,111500,111500,111500,0
20250424,102100,2665000,111500,111500,111500,111500,0
20250424,102000,2665000,111500,111500,111500,111500,0
20250424,101900,2665000,111500,111500,111500,111500,0
20250424,101800,2665000,111500,111500,111500,111500,0
20250424,101700,2665000,111500,111500,111500,111500,0
20250424,101600,2665000,111500,111500,111500,111500,0
20250424,101500,2665000,111500,111500,111500,111500,0
20250424,101400,2665000,111500,111500,111500,111500,0
20250424,101300,2665000,111500,111500,111500,111500,0
20250424,101200,2665000,111500,111500,111500,111500,0
20250424,101100,2665000,111500,111500,111500,111500,0
20250424,101000,2665000,111500,111500,111500,111500,0
20250424,100900,2665000,111500,111500,111500,111500,0
20250424,100800,2665000,111500,111500,111500,111500,0
20250424,100700,2665000,111500,111500,111500,111500,0
20250424,100600,2665000,111500,111500,111500,111500,0
20250424,100500,2665000,111500,111500,111500,111500,0
20250424,100400,2665000,111500,111500,111500,111500,0
20250424,100300,2665000,111500,111500,111500,111500,0
20250424,100200,2665000,111500,111500,111500,111500,0
20250424,100100,2665000,111500,111500,111500,111500,0
20250424,100000,2665000,111500,111500,111500,111500,0
20250424,095900,2665000,111500,111500,111500,111500,0
20250424,095800,2665000,111500,111500,111500,111500,0
20250424,095700,2665000,111500,111500,111500,111500,0
20250424,095600,2665000,111500,111500,111500,111500,0
20250424,095500,2665000,111500,111500,111500,111500,0
20250424,095400,2665000,111500,111500,111500,111500,0
20250424,095300,2665000,111500,111500,111500,111500,0
20250424,095200,2665000,111500,111500,111500,111500,0
20250424,095100,2665000,111500,111500,111500,111500,0
20250424,095000,2665000,111500,111500,111500,111500,0
20250424,094900,2665000,111500,111500,111500,111500,0
20250424,094800,2665000,111500,111500,111500,111500,0
20250424,094700,2665000,111500,111500,111500,111500,0
20250424,094600,2665000,111500,111500,111500,111500,0
20250424,094500,2665000,111500,111500,111500,111500,0
20250424,094400,2665000,111500,111500,111500,111500,0
20250424,094300,2665000,111500,111500,111500,111500,0
20250424,094200,2665000,111500,111500,111500,111500,0
20250424,094100,2665000,111500,111500,111500,111500,0
20250424,094000,2665000,111500,111500,111500,111500,0
20250424,093900,2665000,111500,111500,111500,111500,0
20250424,093800,2665000,111500,111500,111500,111500,0
20250424,093700,2665000,111500,111500,111500,111500,0
20250424,093600,2665000,111500,111500,111500,111500,0
20250424,093500,2665000,111500,111500,111500,111500,0
20250424,093400,2665000,111500,111500,111500,111500,0
20250424,093300,2665000,111500,111500,111500,111500,0
20250424,093200,2665000,111500,111500,111500,111500,0
20250424,093100,2665000,111500,111500,111500,111500,0
20250424,093000,2665000,111500,111500,111500,111500,0
20250424,092900,2665000,111500,111500,111500,111500,0
20250424,092800,2665000,111500,111500,111500,111500,0
20250424,092700,2665000,111500,111500,111500,111500,0
20250424,092600,2665000,111500,111500,111500,111500,0
20250424,092500,2665000,111500,111500,111500,111500,0
20250424,092400,2665000,111500,111500,111500,111500,0
20250424,092300,2665000,111500,111500,111500,111500,0
20250424,092200,2665000,111500,111500,111500,111500,0
20250424,092100,2665000,111500,111500,111500,111500,0
20250424,092000,2665000,111500,111500,111500,111500,0
20250424,091900,2665000,111500,111500,111500,111500,0
20250424,091800,2665000,111500,111500,111500,111500,0
20250424,091700,2665000,111500,111500,111500,111500,0
20250424,091600,2665000,111500,111500,111500,111500,0
20250424,091500,2665000,111500,111500,111500,111500,1
20250424,091400,2553500,111000,111000,111000,111000,0
20250424,091300,2553500,111000,111000,111000,111000,0
20250424,091200,2553500,111000,111000,111000,111000,0
20250424,091100,2553500,111000,111000,111000,111000,0
20250424,091000,2553500,111000,111000,111000,111000,20
20250424,090900,333500,111700,111700,111700,111700,0
20250424,090800,333500,111700,111700,111700,111700,0
20250424,090700,333500,111700,111700,111700,111700,0
20250424,090600,333500,111700,111700,111700,111700,0
20250424,090500,333500,111700,111700,111700,111700,0
20250424,090400,333500,111700,111700,111700,111700,0
20250424,090300,333500,111700,111700,111700,110100,3
20250424,090200,0,110700,110700,110700,110700,0
20250424,090100,0,110700,110700,110700,110700,0
20250424,090000,0,110700,110700,110700,110700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 182500 31665900 110100 110100 110100 110100 14
3 20250424 182400 31665900 110100 110100 110100 110100 0
4 20250424 182300 31665900 110100 110100 110100 110100 0
5 20250424 182200 31665900 110100 110100 110100 110100 0
6 20250424 182100 31665900 110100 110100 110100 110100 0
7 20250424 182000 31665900 110100 110100 110100 110100 0
8 20250424 181900 31665900 110100 110100 110100 110100 0
9 20250424 181800 31665900 110100 110100 110100 110100 0
10 20250424 181700 31665900 110100 110100 110100 110100 0
11 20250424 181600 31665900 110100 110100 110100 110100 0
12 20250424 181500 31665900 110100 110100 110100 110100 0
13 20250424 181400 31665900 110100 110100 110100 110100 0
14 20250424 181300 31665900 110100 110100 110100 110100 0
15 20250424 181200 31665900 110100 110100 110100 110100 0
16 20250424 181100 31665900 110100 110100 110100 110100 0
17 20250424 181000 31665900 110100 110100 110100 110100 0
18 20250424 180900 31665900 110100 110100 110100 110100 0
19 20250424 180800 31665900 110100 110100 110100 110100 0
20 20250424 180700 31665900 110100 110100 110100 110100 0
21 20250424 180600 31665900 110100 110100 110100 110100 0
22 20250424 180500 31665900 110100 110100 110100 110100 0
23 20250424 180400 31665900 110100 110100 110100 110100 0
24 20250424 180300 31665900 110100 110100 110100 110100 0
25 20250424 180200 31665900 110100 110100 110100 110100 0
26 20250424 180100 31665900 110100 110100 110100 110100 0
27 20250424 180000 31665900 110100 110100 110100 110100 0
28 20250424 175900 31665900 110100 110100 110100 110100 0
29 20250424 175800 31665900 110100 110100 110100 110100 0
30 20250424 175700 31665900 110100 110100 110100 110100 0
31 20250424 175600 31665900 110100 110100 110100 110100 0
32 20250424 175500 31665900 110100 110100 110100 110100 14
33 20250424 175400 31665900 110100 110100 110100 110100 0
34 20250424 175300 31665900 110100 110100 110100 110100 0
35 20250424 175200 31665900 110100 110100 110100 110100 0
36 20250424 175100 31665900 110100 110100 110100 110100 0
37 20250424 175000 31665900 110100 110100 110100 110100 0
38 20250424 174900 31665900 110100 110100 110100 110100 0
39 20250424 174800 31665900 110100 110100 110100 110100 0
40 20250424 174700 31665900 110100 110100 110100 110100 0
41 20250424 174600 31665900 110100 110100 110100 110100 0
42 20250424 174500 31665900 110100 110100 110100 110100 0
43 20250424 174400 31665900 110100 110100 110100 110100 0
44 20250424 174300 31665900 110100 110100 110100 110100 0
45 20250424 174200 31665900 110100 110100 110100 110100 0
46 20250424 174100 31665900 110100 110100 110100 110100 0
47 20250424 174000 31665900 110100 110100 110100 110100 0
48 20250424 173900 31665900 110100 110100 110100 110100 0
49 20250424 173800 31665900 110100 110100 110100 110100 0
50 20250424 173700 31665900 110100 110100 110100 110100 0
51 20250424 173600 31665900 110100 110100 110100 110100 0
52 20250424 173500 31665900 110100 110100 110100 110100 0
53 20250424 173400 31665900 110100 110100 110100 110100 0
54 20250424 173300 31665900 110100 110100 110100 110100 0
55 20250424 173200 31665900 110100 110100 110100 110100 0
56 20250424 173100 31665900 110100 110100 110100 110100 0
57 20250424 173000 31665900 110100 110100 110100 110100 0
58 20250424 172900 31665900 110100 110100 110100 110100 0
59 20250424 172800 31665900 110100 110100 110100 110100 0
60 20250424 172700 31665900 110100 110100 110100 110100 0
61 20250424 172600 31665900 110100 110100 110100 110100 0
62 20250424 172500 31665900 110100 110100 110100 110100 14
63 20250424 172400 31665900 110100 110100 110100 110100 0
64 20250424 172300 31665900 110100 110100 110100 110100 0
65 20250424 172200 31665900 110100 110100 110100 110100 0
66 20250424 172100 31665900 110100 110100 110100 110100 0
67 20250424 172000 31665900 110100 110100 110100 110100 0
68 20250424 171900 31665900 110100 110100 110100 110100 0
69 20250424 171800 31665900 110100 110100 110100 110100 0
70 20250424 171700 31665900 110100 110100 110100 110100 0
71 20250424 171600 31665900 110100 110100 110100 110100 0
72 20250424 171500 31665900 110100 110100 110100 110100 0
73 20250424 171400 31665900 110100 110100 110100 110100 0
74 20250424 171300 31665900 110100 110100 110100 110100 0
75 20250424 171200 31665900 110100 110100 110100 110100 0
76 20250424 171100 31665900 110100 110100 110100 110100 0
77 20250424 171000 31665900 110100 110100 110100 110100 0
78 20250424 170900 31665900 110100 110100 110100 110100 0
79 20250424 170800 31665900 110100 110100 110100 110100 0
80 20250424 170700 31665900 110100 110100 110100 110100 0
81 20250424 170600 31665900 110100 110100 110100 110100 0
82 20250424 170500 31665900 110100 110100 110100 110100 0
83 20250424 170400 31665900 110100 110100 110100 110100 0
84 20250424 170300 31665900 110100 110100 110100 110100 0
85 20250424 170200 31665900 110100 110100 110100 110100 0
86 20250424 170100 31665900 110100 110100 110100 110100 0
87 20250424 170000 31665900 110100 110100 110100 110100 0
88 20250424 165900 31665900 110100 110100 110100 110100 0
89 20250424 165800 31665900 110100 110100 110100 110100 0
90 20250424 165700 31665900 110100 110100 110100 110100 0
91 20250424 165600 31665900 110100 110100 110100 110100 0
92 20250424 165500 31665900 110100 110100 110100 110100 14
93 20250424 165400 31665900 110100 110100 110100 110100 0
94 20250424 165300 31665900 110100 110100 110100 110100 0
95 20250424 165200 31665900 110100 110100 110100 110100 0
96 20250424 165100 31665900 110100 110100 110100 110100 0
97 20250424 165000 31665900 110100 110100 110100 110100 0
98 20250424 164900 31665900 110100 110100 110100 110100 0
99 20250424 164800 31665900 110100 110100 110100 110100 0
100 20250424 164700 31665900 110100 110100 110100 110100 0
101 20250424 164600 31665900 110100 110100 110100 110100 0
102 20250424 164500 31665900 110100 110100 110100 110100 0
103 20250424 164400 31665900 110100 110100 110100 110100 0
104 20250424 164300 31665900 110100 110100 110100 110100 0
105 20250424 164200 31665900 110100 110100 110100 110100 0
106 20250424 164100 31665900 110100 110100 110100 110100 0
107 20250424 164000 31665900 110100 110100 110100 110100 0
108 20250424 163900 31665900 110100 110100 110100 110100 0
109 20250424 163800 31665900 110100 110100 110100 110100 0
110 20250424 163700 31665900 110100 110100 110100 110100 0
111 20250424 163600 31665900 110100 110100 110100 110100 0
112 20250424 163500 31665900 110100 110100 110100 110100 0
113 20250424 163400 31665900 110100 110100 110100 110100 0
114 20250424 163300 31665900 110100 110100 110100 110100 0
115 20250424 163200 31665900 110100 110100 110100 110100 0
116 20250424 163100 31665900 110100 110100 110100 110100 0
117 20250424 163000 31665900 110100 110100 110100 110100 0
118 20250424 162900 31665900 110100 110100 110100 110100 0
119 20250424 162800 31665900 110100 110100 110100 110100 0
120 20250424 162700 31665900 110100 110100 110100 110100 0
121 20250424 162600 31665900 110100 110100 110100 110100 0
122 20250424 162500 31665900 110100 110100 110100 110100 14
123 20250424 162400 31665900 110100 110100 110100 110100 0
124 20250424 162300 31665900 110100 110100 110100 110100 0
125 20250424 162200 31665900 110100 110100 110100 110100 0
126 20250424 162100 31665900 110100 110100 110100 110100 0
127 20250424 162000 31665900 110100 110100 110100 110100 0
128 20250424 161900 31665900 110100 110100 110100 110100 0
129 20250424 161800 31665900 110100 110100 110100 110100 0
130 20250424 161700 31665900 110100 110100 110100 110100 0
131 20250424 161600 31665900 110100 110100 110100 110100 0
132 20250424 161500 31665900 110100 110100 110100 110100 0
133 20250424 161400 31665900 110100 110100 110100 110100 0
134 20250424 161300 31665900 110100 110100 110100 110100 0
135 20250424 161200 31665900 110100 110100 110100 110100 0
136 20250424 161100 31665900 110100 110100 110100 110100 0
137 20250424 161000 31665900 110100 110100 110100 110100 0
138 20250424 160900 31665900 110100 110100 110100 110100 0
139 20250424 160800 31665900 110100 110100 110100 110100 0
140 20250424 160700 31665900 110100 110100 110100 110100 0
141 20250424 160600 31665900 110100 110100 110100 110100 0
142 20250424 160500 31665900 110100 110100 110100 110100 0
143 20250424 160400 31665900 110100 110100 110100 110100 0
144 20250424 160300 31665900 110100 110100 110100 110100 0
145 20250424 160200 31665900 110100 110100 110100 110100 0
146 20250424 160100 31665900 110100 110100 110100 110100 0
147 20250424 160000 31665900 110100 110100 110100 110100 0
148 20250424 155900 31665900 110100 110100 110100 110100 0
149 20250424 155800 31665900 110100 110100 110100 110100 0
150 20250424 155700 31665900 110100 110100 110100 110100 0
151 20250424 155600 31665900 110100 110100 110100 110100 0
152 20250424 155500 31665900 110100 110100 110100 110100 14
153 20250424 155400 31665900 110100 110100 110100 110100 0
154 20250424 155300 31665900 110100 110100 110100 110100 0
155 20250424 155200 31665900 110100 110100 110100 110100 0
156 20250424 155100 31665900 110100 110100 110100 110100 0
157 20250424 155000 31665900 110100 110100 110100 110100 0
158 20250424 154900 31665900 110100 110100 110100 110100 0
159 20250424 154800 31665900 110100 110100 110100 110100 0
160 20250424 154700 31665900 110100 110100 110100 110100 0
161 20250424 154600 31665900 110100 110100 110100 110100 0
162 20250424 154500 31665900 110100 110100 110100 110100 0
163 20250424 154400 31665900 110100 110100 110100 110100 0
164 20250424 154300 31665900 110100 110100 110100 110100 0
165 20250424 154200 31665900 110100 110100 110100 110100 0
166 20250424 154100 31665900 110100 110100 110100 110100 0
167 20250424 154000 31665900 110100 110100 110100 110100 0
168 20250424 153900 31665900 110100 110100 110100 110100 0
169 20250424 153800 31665900 110100 110100 110100 110100 0
170 20250424 153700 31665900 110100 110100 110100 110100 0
171 20250424 153600 31665900 110100 110100 110100 110100 0
172 20250424 153500 31665900 110100 110100 110100 110100 0
173 20250424 153400 31665900 110100 110100 110100 110100 0
174 20250424 153300 31665900 110100 110100 110100 110100 0
175 20250424 153200 31665900 110100 110100 110100 110100 0
176 20250424 153100 31665900 110100 110100 110100 110100 0
177 20250424 153000 31665900 110100 110100 110100 110100 14
178 20250424 152900 30124500 110400 110400 110400 110400 0
179 20250424 152800 30124500 110400 110400 110400 110400 0
180 20250424 152700 30124500 110400 110400 110400 110400 0
181 20250424 152600 30124500 110400 110400 110400 110400 0
182 20250424 152500 30124500 110400 110400 110400 110400 0
183 20250424 152400 30124500 110400 110400 110400 110400 0
184 20250424 152300 30124500 110400 110400 110400 110400 0
185 20250424 152200 30124500 110400 110400 110400 110400 0
186 20250424 152100 30124500 110400 110400 110400 110400 0
187 20250424 152000 30124500 110400 110400 110400 110400 0
188 20250424 151900 30124500 110400 110400 110400 110400 0
189 20250424 151800 30124500 110400 110400 110400 110400 0
190 20250424 151700 30124500 110400 110400 110400 110400 0
191 20250424 151600 30124500 110400 110400 110400 110400 0
192 20250424 151500 30124500 110400 110400 110400 110400 0
193 20250424 151400 30124500 110400 110400 110400 110400 0
194 20250424 151300 30124500 110400 110400 110400 110400 0
195 20250424 151200 30124500 110400 110400 110400 110400 0
196 20250424 151100 30124500 110400 110400 110400 110400 0
197 20250424 151000 30124500 110400 110400 110400 110400 1
198 20250424 150900 30014100 110400 110400 110400 110400 0
199 20250424 150800 30014100 110400 110400 110400 110400 0
200 20250424 150700 30014100 110400 110400 110400 110400 0
201 20250424 150600 30014100 110400 110400 110400 110400 0
202 20250424 150500 30014100 110400 110400 110400 110400 0
203 20250424 150400 30014100 110400 110400 110400 110400 0
204 20250424 150300 30014100 110400 110400 110400 110400 0
205 20250424 150200 30014100 110400 110400 110400 110400 0
206 20250424 150100 30014100 110400 110400 110400 110400 0
207 20250424 150000 30014100 110400 110400 110400 110400 0
208 20250424 145900 30014100 110400 110400 110400 110400 0
209 20250424 145800 30014100 110400 110400 110400 110400 0
210 20250424 145700 30014100 110400 110400 110400 110400 0
211 20250424 145600 30014100 110400 110400 110400 110400 0
212 20250424 145500 30014100 110400 110400 110400 110400 0
213 20250424 145400 30014100 110400 110400 110400 110400 0
214 20250424 145300 30014100 110400 110400 110400 110400 1
215 20250424 145200 29903700 110200 110200 110200 110200 0
216 20250424 145100 29903700 110200 110200 110200 110200 0
217 20250424 145000 29903700 110200 110200 110200 110200 0
218 20250424 144900 29903700 110200 110200 110200 110200 0
219 20250424 144800 29903700 110200 110200 110200 110200 20
220 20250424 144700 27699700 110400 110400 110400 110400 0
221 20250424 144600 27699700 110400 110400 110400 110400 0
222 20250424 144500 27699700 110400 110400 110400 110400 0
223 20250424 144400 27699700 110400 110400 110400 110400 0
224 20250424 144300 27699700 110400 110400 110400 110400 0
225 20250424 144200 27699700 110400 110400 110400 110400 0
226 20250424 144100 27699700 110400 110400 110400 110400 0
227 20250424 144000 27699700 110400 110400 110400 110400 0
228 20250424 143900 27699700 110400 110400 110400 110400 0
229 20250424 143800 27699700 110400 110400 110400 110400 0
230 20250424 143700 27699700 110400 110400 110400 110400 0
231 20250424 143600 27699700 110400 110400 110400 110400 0
232 20250424 143500 27699700 110400 110400 110400 110400 0
233 20250424 143400 27699700 110400 110400 110400 110400 1
234 20250424 143300 27589300 110200 110200 110200 110200 0
235 20250424 143200 27589300 110200 110200 110200 110200 0
236 20250424 143100 27589300 110200 110200 110200 110200 0
237 20250424 143000 27589300 110200 110200 110200 110200 0
238 20250424 142900 27589300 110200 110200 110200 110200 0
239 20250424 142800 27589300 110200 110200 110200 110200 0
240 20250424 142700 27589300 110200 110200 110200 110200 0
241 20250424 142600 27589300 110200 110200 110200 110200 0
242 20250424 142500 27589300 110200 110200 110200 110200 0
243 20250424 142400 27589300 110200 110200 110200 110200 0
244 20250424 142300 27589300 110200 110200 110200 110200 0
245 20250424 142200 27589300 110200 110200 110200 110200 0
246 20250424 142100 27589300 110200 110200 110200 110200 0
247 20250424 142000 27589300 110200 110200 110200 110200 0
248 20250424 141900 27589300 110200 110200 110200 110200 0
249 20250424 141800 27589300 110200 110200 110200 110200 0
250 20250424 141700 27589300 110200 110200 110200 110200 0
251 20250424 141600 27589300 110200 110200 110200 110200 3
252 20250424 141500 27258700 110200 110200 110200 110200 1
253 20250424 141400 27148500 110400 110400 110400 110400 1
254 20250424 141300 27038100 110500 110500 110500 110500 0
255 20250424 141200 27038100 110500 110500 110500 110500 0
256 20250424 141100 27038100 110500 110500 110500 110500 0
257 20250424 141000 27038100 110500 110500 110500 110500 0
258 20250424 140900 27038100 110500 110500 110500 110500 0
259 20250424 140800 27038100 110500 110500 110500 110500 0
260 20250424 140700 27038100 110500 110500 110500 110500 0
261 20250424 140600 27038100 110500 110500 110500 110500 0
262 20250424 140500 27038100 110500 110500 110500 110500 0
263 20250424 140400 27038100 110500 110500 110500 110500 0
264 20250424 140300 27038100 110500 110500 110500 110500 0
265 20250424 140200 27038100 110500 110500 110500 110500 0
266 20250424 140100 27038100 110500 110500 110500 110500 0
267 20250424 140000 27038100 110500 110500 110500 110500 0
268 20250424 135900 27038100 110500 110500 110500 110500 0
269 20250424 135800 27038100 110500 110500 110500 110500 0
270 20250424 135700 27038100 110500 110500 110500 110500 3
271 20250424 135600 26706600 110600 110600 110600 110600 0
272 20250424 135500 26706600 110600 110600 110600 110600 0
273 20250424 135400 26706600 110600 110600 110600 110600 0
274 20250424 135300 26706600 110600 110600 110600 110600 0
275 20250424 135200 26706600 110600 110600 110600 110600 0
276 20250424 135100 26706600 110600 110600 110600 110600 2
277 20250424 135000 26485400 110700 110700 110700 110700 0
278 20250424 134900 26485400 110700 110700 110700 110700 0
279 20250424 134800 26485400 110700 110700 110700 110700 0
280 20250424 134700 26485400 110700 110700 110700 110700 0
281 20250424 134600 26485400 110700 110700 110700 110700 0
282 20250424 134500 26485400 110700 110700 110700 110700 0
283 20250424 134400 26485400 110700 110700 110700 110700 0
284 20250424 134300 26485400 110700 110700 110700 110700 2
285 20250424 134200 26264000 110800 110800 110800 110800 0
286 20250424 134100 26264000 110800 110800 110800 110800 2
287 20250424 134000 26042400 110900 110900 110900 110900 0
288 20250424 133900 26042400 110900 110900 110900 110900 0
289 20250424 133800 26042400 110900 110900 110900 110900 2
290 20250424 133700 25820600 111000 111000 111000 111000 0
291 20250424 133600 25820600 111000 111000 111000 111000 0
292 20250424 133500 25820600 111000 111000 111000 111000 0
293 20250424 133400 25820600 111000 111000 111000 111000 0
294 20250424 133300 25820600 111000 111000 111000 111000 0
295 20250424 133200 25820600 111000 111000 111000 111000 0
296 20250424 133100 25820600 111000 111000 111000 111000 0
297 20250424 133000 25820600 111000 111000 111000 111000 0
298 20250424 132900 25820600 111000 111000 111000 111000 0
299 20250424 132800 25820600 111000 111000 111000 111000 0
300 20250424 132700 25820600 111000 111000 111000 111000 0
301 20250424 132600 25820600 111000 111000 111000 111000 0
302 20250424 132500 25820600 111000 111000 111000 111000 0
303 20250424 132400 25820600 111000 111000 111000 111000 0
304 20250424 132300 25820600 111000 111000 111000 111000 0
305 20250424 132200 25820600 111000 111000 111000 111000 0
306 20250424 132100 25820600 111000 111000 111000 111000 0
307 20250424 132000 25820600 111000 111000 111000 111000 0
308 20250424 131900 25820600 111000 111000 111000 111000 0
309 20250424 131800 25820600 111000 111000 111000 111000 0
310 20250424 131700 25820600 111000 111000 111000 111000 0
311 20250424 131600 25820600 111000 111000 111000 111000 0
312 20250424 131500 25820600 111000 111000 111000 111000 0
313 20250424 131400 25820600 111000 111000 111000 111000 0
314 20250424 131300 25820600 111000 111000 111000 111000 0
315 20250424 131200 25820600 111000 111000 111000 111000 0
316 20250424 131100 25820600 111000 111000 111000 111000 1
317 20250424 131000 25709600 110800 110800 110800 110800 0
318 20250424 130900 25709600 110800 110800 110800 110800 0
319 20250424 130800 25709600 110800 110800 110800 110800 0
320 20250424 130700 25709600 110800 110800 110800 110800 0
321 20250424 130600 25709600 110800 110800 110800 110800 0
322 20250424 130500 25709600 110800 110800 110800 110800 0
323 20250424 130400 25709600 110800 110800 110800 110800 0
324 20250424 130300 25709600 110800 110800 110800 110800 0
325 20250424 130200 25709600 110800 110800 110800 110800 0
326 20250424 130100 25709600 110800 110800 110800 110800 0
327 20250424 130000 25709600 110800 110800 110800 110800 1
328 20250424 125900 25598800 111100 111100 111100 111100 0
329 20250424 125800 25598800 111100 111100 111100 111100 0
330 20250424 125700 25598800 111100 111100 111100 111100 0
331 20250424 125600 25598800 111100 111100 111100 111100 1
332 20250424 125500 25487700 110700 110700 110700 110700 0
333 20250424 125400 25487700 110700 110700 110700 110700 0
334 20250424 125300 25487700 110700 110700 110700 110700 0
335 20250424 125200 25487700 110700 110700 110700 110700 0
336 20250424 125100 25487700 110700 111000 111000 110700 100
337 20250424 125000 14413600 110800 110800 110800 110800 0
338 20250424 124900 14413600 110800 111100 111100 110800 100
339 20250424 124800 3331500 111500 111500 111500 111500 0
340 20250424 124700 3331500 111500 111500 111500 111500 0
341 20250424 124600 3331500 111500 111500 111500 111500 0
342 20250424 124500 3331500 111500 111500 111500 111500 0
343 20250424 124400 3331500 111500 111500 111500 111500 0
344 20250424 124300 3331500 111500 111500 111500 111500 0
345 20250424 124200 3331500 111500 111500 111500 111500 0
346 20250424 124100 3331500 111500 111500 111500 111500 0
347 20250424 124000 3331500 111500 111500 111500 111500 0
348 20250424 123900 3331500 111500 111500 111500 111500 0
349 20250424 123800 3331500 111500 111500 111500 111500 0
350 20250424 123700 3331500 111500 111500 111500 111500 1
351 20250424 123600 3220000 111000 111000 111000 111000 0
352 20250424 123500 3220000 111000 111000 111000 111000 0
353 20250424 123400 3220000 111000 111000 111000 111000 0
354 20250424 123300 3220000 111000 111000 111000 111000 0
355 20250424 123200 3220000 111000 111000 111000 111000 0
356 20250424 123100 3220000 111000 111000 111000 111000 0
357 20250424 123000 3220000 111000 111000 111000 111000 0
358 20250424 122900 3220000 111000 111000 111000 111000 0
359 20250424 122800 3220000 111000 111000 111000 111000 0
360 20250424 122700 3220000 111000 111000 111000 111000 0
361 20250424 122600 3220000 111000 111000 111000 111000 0
362 20250424 122500 3220000 111000 111000 111000 111000 0
363 20250424 122400 3220000 111000 111000 111000 111000 0
364 20250424 122300 3220000 111000 111000 111000 111000 0
365 20250424 122200 3220000 111000 111000 111000 111000 0
366 20250424 122100 3220000 111000 111000 111000 111000 0
367 20250424 122000 3220000 111000 111000 111000 111000 0
368 20250424 121900 3220000 111000 111000 111000 111000 0
369 20250424 121800 3220000 111000 111000 111000 111000 0
370 20250424 121700 3220000 111000 111000 111000 111000 0
371 20250424 121600 3220000 111000 111000 111000 111000 0
372 20250424 121500 3220000 111000 111000 111000 111000 0
373 20250424 121400 3220000 111000 111000 111000 111000 0
374 20250424 121300 3220000 111000 111000 111000 111000 0
375 20250424 121200 3220000 111000 111000 111000 111000 0
376 20250424 121100 3220000 111000 111000 111000 111000 0
377 20250424 121000 3220000 111000 111000 111000 111000 0
378 20250424 120900 3220000 111000 111000 111000 111000 0
379 20250424 120800 3220000 111000 111000 111000 111000 0
380 20250424 120700 3220000 111000 111000 111000 111000 0
381 20250424 120600 3220000 111000 111000 111000 111000 0
382 20250424 120500 3220000 111000 111000 111000 111000 0
383 20250424 120400 3220000 111000 111000 111000 111000 0
384 20250424 120300 3220000 111000 111000 111000 111000 0
385 20250424 120200 3220000 111000 111000 111000 111000 0
386 20250424 120100 3220000 111000 111000 111000 111000 0
387 20250424 120000 3220000 111000 111000 111000 111000 0
388 20250424 115900 3220000 111000 111000 111000 111000 0
389 20250424 115800 3220000 111000 111000 111000 111000 2
390 20250424 115700 2998000 111000 111000 111000 111000 3
391 20250424 115600 2665000 111500 111500 111500 111500 0
392 20250424 115500 2665000 111500 111500 111500 111500 0
393 20250424 115400 2665000 111500 111500 111500 111500 0
394 20250424 115300 2665000 111500 111500 111500 111500 0
395 20250424 115200 2665000 111500 111500 111500 111500 0
396 20250424 115100 2665000 111500 111500 111500 111500 0
397 20250424 115000 2665000 111500 111500 111500 111500 0
398 20250424 114900 2665000 111500 111500 111500 111500 0
399 20250424 114800 2665000 111500 111500 111500 111500 0
400 20250424 114700 2665000 111500 111500 111500 111500 0
401 20250424 114600 2665000 111500 111500 111500 111500 0
402 20250424 114500 2665000 111500 111500 111500 111500 0
403 20250424 114400 2665000 111500 111500 111500 111500 0
404 20250424 114300 2665000 111500 111500 111500 111500 0
405 20250424 114200 2665000 111500 111500 111500 111500 0
406 20250424 114100 2665000 111500 111500 111500 111500 0
407 20250424 114000 2665000 111500 111500 111500 111500 0
408 20250424 113900 2665000 111500 111500 111500 111500 0
409 20250424 113800 2665000 111500 111500 111500 111500 0
410 20250424 113700 2665000 111500 111500 111500 111500 0
411 20250424 113600 2665000 111500 111500 111500 111500 0
412 20250424 113500 2665000 111500 111500 111500 111500 0
413 20250424 113400 2665000 111500 111500 111500 111500 0
414 20250424 113300 2665000 111500 111500 111500 111500 0
415 20250424 113200 2665000 111500 111500 111500 111500 0
416 20250424 113100 2665000 111500 111500 111500 111500 0
417 20250424 113000 2665000 111500 111500 111500 111500 0
418 20250424 112900 2665000 111500 111500 111500 111500 0
419 20250424 112800 2665000 111500 111500 111500 111500 0
420 20250424 112700 2665000 111500 111500 111500 111500 0
421 20250424 112600 2665000 111500 111500 111500 111500 0
422 20250424 112500 2665000 111500 111500 111500 111500 0
423 20250424 112400 2665000 111500 111500 111500 111500 0
424 20250424 112300 2665000 111500 111500 111500 111500 0
425 20250424 112200 2665000 111500 111500 111500 111500 0
426 20250424 112100 2665000 111500 111500 111500 111500 0
427 20250424 112000 2665000 111500 111500 111500 111500 0
428 20250424 111900 2665000 111500 111500 111500 111500 0
429 20250424 111800 2665000 111500 111500 111500 111500 0
430 20250424 111700 2665000 111500 111500 111500 111500 0
431 20250424 111600 2665000 111500 111500 111500 111500 0
432 20250424 111500 2665000 111500 111500 111500 111500 0
433 20250424 111400 2665000 111500 111500 111500 111500 0
434 20250424 111300 2665000 111500 111500 111500 111500 0
435 20250424 111200 2665000 111500 111500 111500 111500 0
436 20250424 111100 2665000 111500 111500 111500 111500 0
437 20250424 111000 2665000 111500 111500 111500 111500 0
438 20250424 110900 2665000 111500 111500 111500 111500 0
439 20250424 110800 2665000 111500 111500 111500 111500 0
440 20250424 110700 2665000 111500 111500 111500 111500 0
441 20250424 110600 2665000 111500 111500 111500 111500 0
442 20250424 110500 2665000 111500 111500 111500 111500 0
443 20250424 110400 2665000 111500 111500 111500 111500 0
444 20250424 110300 2665000 111500 111500 111500 111500 0
445 20250424 110200 2665000 111500 111500 111500 111500 0
446 20250424 110100 2665000 111500 111500 111500 111500 0
447 20250424 110000 2665000 111500 111500 111500 111500 0
448 20250424 105900 2665000 111500 111500 111500 111500 0
449 20250424 105800 2665000 111500 111500 111500 111500 0
450 20250424 105700 2665000 111500 111500 111500 111500 0
451 20250424 105600 2665000 111500 111500 111500 111500 0
452 20250424 105500 2665000 111500 111500 111500 111500 0
453 20250424 105400 2665000 111500 111500 111500 111500 0
454 20250424 105300 2665000 111500 111500 111500 111500 0
455 20250424 105200 2665000 111500 111500 111500 111500 0
456 20250424 105100 2665000 111500 111500 111500 111500 0
457 20250424 105000 2665000 111500 111500 111500 111500 0
458 20250424 104900 2665000 111500 111500 111500 111500 0
459 20250424 104800 2665000 111500 111500 111500 111500 0
460 20250424 104700 2665000 111500 111500 111500 111500 0
461 20250424 104600 2665000 111500 111500 111500 111500 0
462 20250424 104500 2665000 111500 111500 111500 111500 0
463 20250424 104400 2665000 111500 111500 111500 111500 0
464 20250424 104300 2665000 111500 111500 111500 111500 0
465 20250424 104200 2665000 111500 111500 111500 111500 0
466 20250424 104100 2665000 111500 111500 111500 111500 0
467 20250424 104000 2665000 111500 111500 111500 111500 0
468 20250424 103900 2665000 111500 111500 111500 111500 0
469 20250424 103800 2665000 111500 111500 111500 111500 0
470 20250424 103700 2665000 111500 111500 111500 111500 0
471 20250424 103600 2665000 111500 111500 111500 111500 0
472 20250424 103500 2665000 111500 111500 111500 111500 0
473 20250424 103400 2665000 111500 111500 111500 111500 0
474 20250424 103300 2665000 111500 111500 111500 111500 0
475 20250424 103200 2665000 111500 111500 111500 111500 0
476 20250424 103100 2665000 111500 111500 111500 111500 0
477 20250424 103000 2665000 111500 111500 111500 111500 0
478 20250424 102900 2665000 111500 111500 111500 111500 0
479 20250424 102800 2665000 111500 111500 111500 111500 0
480 20250424 102700 2665000 111500 111500 111500 111500 0
481 20250424 102600 2665000 111500 111500 111500 111500 0
482 20250424 102500 2665000 111500 111500 111500 111500 0
483 20250424 102400 2665000 111500 111500 111500 111500 0
484 20250424 102300 2665000 111500 111500 111500 111500 0
485 20250424 102200 2665000 111500 111500 111500 111500 0
486 20250424 102100 2665000 111500 111500 111500 111500 0
487 20250424 102000 2665000 111500 111500 111500 111500 0
488 20250424 101900 2665000 111500 111500 111500 111500 0
489 20250424 101800 2665000 111500 111500 111500 111500 0
490 20250424 101700 2665000 111500 111500 111500 111500 0
491 20250424 101600 2665000 111500 111500 111500 111500 0
492 20250424 101500 2665000 111500 111500 111500 111500 0
493 20250424 101400 2665000 111500 111500 111500 111500 0
494 20250424 101300 2665000 111500 111500 111500 111500 0
495 20250424 101200 2665000 111500 111500 111500 111500 0
496 20250424 101100 2665000 111500 111500 111500 111500 0
497 20250424 101000 2665000 111500 111500 111500 111500 0
498 20250424 100900 2665000 111500 111500 111500 111500 0
499 20250424 100800 2665000 111500 111500 111500 111500 0
500 20250424 100700 2665000 111500 111500 111500 111500 0
501 20250424 100600 2665000 111500 111500 111500 111500 0
502 20250424 100500 2665000 111500 111500 111500 111500 0
503 20250424 100400 2665000 111500 111500 111500 111500 0
504 20250424 100300 2665000 111500 111500 111500 111500 0
505 20250424 100200 2665000 111500 111500 111500 111500 0
506 20250424 100100 2665000 111500 111500 111500 111500 0
507 20250424 100000 2665000 111500 111500 111500 111500 0
508 20250424 095900 2665000 111500 111500 111500 111500 0
509 20250424 095800 2665000 111500 111500 111500 111500 0
510 20250424 095700 2665000 111500 111500 111500 111500 0
511 20250424 095600 2665000 111500 111500 111500 111500 0
512 20250424 095500 2665000 111500 111500 111500 111500 0
513 20250424 095400 2665000 111500 111500 111500 111500 0
514 20250424 095300 2665000 111500 111500 111500 111500 0
515 20250424 095200 2665000 111500 111500 111500 111500 0
516 20250424 095100 2665000 111500 111500 111500 111500 0
517 20250424 095000 2665000 111500 111500 111500 111500 0
518 20250424 094900 2665000 111500 111500 111500 111500 0
519 20250424 094800 2665000 111500 111500 111500 111500 0
520 20250424 094700 2665000 111500 111500 111500 111500 0
521 20250424 094600 2665000 111500 111500 111500 111500 0
522 20250424 094500 2665000 111500 111500 111500 111500 0
523 20250424 094400 2665000 111500 111500 111500 111500 0
524 20250424 094300 2665000 111500 111500 111500 111500 0
525 20250424 094200 2665000 111500 111500 111500 111500 0
526 20250424 094100 2665000 111500 111500 111500 111500 0
527 20250424 094000 2665000 111500 111500 111500 111500 0
528 20250424 093900 2665000 111500 111500 111500 111500 0
529 20250424 093800 2665000 111500 111500 111500 111500 0
530 20250424 093700 2665000 111500 111500 111500 111500 0
531 20250424 093600 2665000 111500 111500 111500 111500 0
532 20250424 093500 2665000 111500 111500 111500 111500 0
533 20250424 093400 2665000 111500 111500 111500 111500 0
534 20250424 093300 2665000 111500 111500 111500 111500 0
535 20250424 093200 2665000 111500 111500 111500 111500 0
536 20250424 093100 2665000 111500 111500 111500 111500 0
537 20250424 093000 2665000 111500 111500 111500 111500 0
538 20250424 092900 2665000 111500 111500 111500 111500 0
539 20250424 092800 2665000 111500 111500 111500 111500 0
540 20250424 092700 2665000 111500 111500 111500 111500 0
541 20250424 092600 2665000 111500 111500 111500 111500 0
542 20250424 092500 2665000 111500 111500 111500 111500 0
543 20250424 092400 2665000 111500 111500 111500 111500 0
544 20250424 092300 2665000 111500 111500 111500 111500 0
545 20250424 092200 2665000 111500 111500 111500 111500 0
546 20250424 092100 2665000 111500 111500 111500 111500 0
547 20250424 092000 2665000 111500 111500 111500 111500 0
548 20250424 091900 2665000 111500 111500 111500 111500 0
549 20250424 091800 2665000 111500 111500 111500 111500 0
550 20250424 091700 2665000 111500 111500 111500 111500 0
551 20250424 091600 2665000 111500 111500 111500 111500 0
552 20250424 091500 2665000 111500 111500 111500 111500 1
553 20250424 091400 2553500 111000 111000 111000 111000 0
554 20250424 091300 2553500 111000 111000 111000 111000 0
555 20250424 091200 2553500 111000 111000 111000 111000 0
556 20250424 091100 2553500 111000 111000 111000 111000 0
557 20250424 091000 2553500 111000 111000 111000 111000 20
558 20250424 090900 333500 111700 111700 111700 111700 0
559 20250424 090800 333500 111700 111700 111700 111700 0
560 20250424 090700 333500 111700 111700 111700 111700 0
561 20250424 090600 333500 111700 111700 111700 111700 0
562 20250424 090500 333500 111700 111700 111700 111700 0
563 20250424 090400 333500 111700 111700 111700 111700 0
564 20250424 090300 333500 111700 111700 111700 110100 3
565 20250424 090200 0 110700 110700 110700 110700 0
566 20250424 090100 0 110700 110700 110700 110700 0
567 20250424 090000 0 110700 110700 110700 110700 0