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

573
005960/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183100,291490875,4055,4055,4055,4055,168
20250424,183000,291490875,4055,4055,4055,4055,0
20250424,182900,291490875,4055,4055,4055,4055,0
20250424,182800,291490875,4055,4055,4055,4055,0
20250424,182700,291490875,4055,4055,4055,4055,0
20250424,182600,291490875,4055,4055,4055,4055,0
20250424,182500,291490875,4055,4055,4055,4055,0
20250424,182400,291490875,4055,4055,4055,4055,0
20250424,182300,291490875,4055,4055,4055,4055,0
20250424,182200,291490875,4055,4055,4055,4055,0
20250424,182100,291490875,4055,4055,4055,4055,0
20250424,182000,291490875,4055,4055,4055,4055,0
20250424,181900,291490875,4055,4055,4055,4055,0
20250424,181800,291490875,4055,4055,4055,4055,0
20250424,181700,291490875,4055,4055,4055,4055,0
20250424,181600,291490875,4055,4055,4055,4055,0
20250424,181500,291490875,4055,4055,4055,4055,0
20250424,181400,291490875,4055,4055,4055,4055,0
20250424,181300,291490875,4055,4055,4055,4055,0
20250424,181200,291490875,4055,4055,4055,4055,0
20250424,181100,291490875,4055,4055,4055,4055,0
20250424,181000,291490875,4055,4055,4055,4055,0
20250424,180900,291490875,4055,4055,4055,4055,0
20250424,180800,291490875,4055,4055,4055,4055,0
20250424,180700,291490875,4055,4055,4055,4055,0
20250424,180600,291490875,4055,4055,4055,4055,0
20250424,180500,291490875,4055,4055,4055,4055,0
20250424,180400,291490875,4055,4055,4055,4055,0
20250424,180300,291490875,4055,4055,4055,4055,0
20250424,180200,291490875,4055,4055,4055,4055,0
20250424,180100,291490875,4055,4055,4055,4055,168
20250424,180000,291490875,4055,4055,4055,4055,0
20250424,175900,291490875,4055,4055,4055,4055,0
20250424,175800,291490875,4055,4055,4055,4055,0
20250424,175700,291490875,4055,4055,4055,4055,0
20250424,175600,291490875,4055,4055,4055,4055,0
20250424,175500,291490875,4055,4055,4055,4055,0
20250424,175400,291490875,4055,4055,4055,4055,0
20250424,175300,291490875,4055,4055,4055,4055,0
20250424,175200,291490875,4055,4055,4055,4055,0
20250424,175100,291490875,4055,4055,4055,4055,0
20250424,175000,291490875,4055,4055,4055,4055,0
20250424,174900,291490875,4055,4055,4055,4055,0
20250424,174800,291490875,4055,4055,4055,4055,0
20250424,174700,291490875,4055,4055,4055,4055,0
20250424,174600,291490875,4055,4055,4055,4055,0
20250424,174500,291490875,4055,4055,4055,4055,0
20250424,174400,291490875,4055,4055,4055,4055,0
20250424,174300,291490875,4055,4055,4055,4055,0
20250424,174200,291490875,4055,4055,4055,4055,0
20250424,174100,291490875,4055,4055,4055,4055,0
20250424,174000,291490875,4055,4055,4055,4055,0
20250424,173900,291490875,4055,4055,4055,4055,0
20250424,173800,291490875,4055,4055,4055,4055,0
20250424,173700,291490875,4055,4055,4055,4055,0
20250424,173600,291490875,4055,4055,4055,4055,0
20250424,173500,291490875,4055,4055,4055,4055,0
20250424,173400,291490875,4055,4055,4055,4055,0
20250424,173300,291490875,4055,4055,4055,4055,0
20250424,173200,291490875,4055,4055,4055,4055,0
20250424,173100,291490875,4055,4055,4055,4055,168
20250424,173000,291490875,4055,4055,4055,4055,0
20250424,172900,291490875,4055,4055,4055,4055,0
20250424,172800,291490875,4055,4055,4055,4055,0
20250424,172700,291490875,4055,4055,4055,4055,0
20250424,172600,291490875,4055,4055,4055,4055,0
20250424,172500,291490875,4055,4055,4055,4055,0
20250424,172400,291490875,4055,4055,4055,4055,0
20250424,172300,291490875,4055,4055,4055,4055,0
20250424,172200,291490875,4055,4055,4055,4055,0
20250424,172100,291490875,4055,4055,4055,4055,0
20250424,172000,291490875,4055,4055,4055,4055,0
20250424,171900,291490875,4055,4055,4055,4055,0
20250424,171800,291490875,4055,4055,4055,4055,0
20250424,171700,291490875,4055,4055,4055,4055,0
20250424,171600,291490875,4055,4055,4055,4055,0
20250424,171500,291490875,4055,4055,4055,4055,0
20250424,171400,291490875,4055,4055,4055,4055,0
20250424,171300,291490875,4055,4055,4055,4055,0
20250424,171200,291490875,4055,4055,4055,4055,0
20250424,171100,291490875,4055,4055,4055,4055,0
20250424,171000,291490875,4055,4055,4055,4055,0
20250424,170900,291490875,4055,4055,4055,4055,0
20250424,170800,291490875,4055,4055,4055,4055,0
20250424,170700,291490875,4055,4055,4055,4055,0
20250424,170600,291490875,4055,4055,4055,4055,0
20250424,170500,291490875,4055,4055,4055,4055,0
20250424,170400,291490875,4055,4055,4055,4055,0
20250424,170300,291490875,4055,4055,4055,4055,0
20250424,170200,291490875,4055,4055,4055,4055,0
20250424,170100,291490875,4055,4055,4055,4055,168
20250424,170000,291490875,4055,4055,4055,4055,0
20250424,165900,291490875,4055,4055,4055,4055,0
20250424,165800,291490875,4055,4055,4055,4055,0
20250424,165700,291490875,4055,4055,4055,4055,0
20250424,165600,291490875,4055,4055,4055,4055,0
20250424,165500,291490875,4055,4055,4055,4055,0
20250424,165400,291490875,4055,4055,4055,4055,0
20250424,165300,291490875,4055,4055,4055,4055,0
20250424,165200,291490875,4055,4055,4055,4055,0
20250424,165100,291490875,4055,4055,4055,4055,0
20250424,165000,291490875,4055,4055,4055,4055,0
20250424,164900,291490875,4055,4055,4055,4055,0
20250424,164800,291490875,4055,4055,4055,4055,0
20250424,164700,291490875,4055,4055,4055,4055,0
20250424,164600,291490875,4055,4055,4055,4055,0
20250424,164500,291490875,4055,4055,4055,4055,0
20250424,164400,291490875,4055,4055,4055,4055,0
20250424,164300,291490875,4055,4055,4055,4055,0
20250424,164200,291490875,4055,4055,4055,4055,0
20250424,164100,291490875,4055,4055,4055,4055,0
20250424,164000,291490875,4055,4055,4055,4055,0
20250424,163900,291490875,4055,4055,4055,4055,0
20250424,163800,291490875,4055,4055,4055,4055,0
20250424,163700,291490875,4055,4055,4055,4055,0
20250424,163600,291490875,4055,4055,4055,4055,0
20250424,163500,291490875,4055,4055,4055,4055,0
20250424,163400,291490875,4055,4055,4055,4055,0
20250424,163300,291490875,4055,4055,4055,4055,0
20250424,163200,291490875,4055,4055,4055,4055,0
20250424,163100,291490875,4055,4055,4055,4055,168
20250424,163000,291490875,4055,4055,4055,4055,0
20250424,162900,291490875,4055,4055,4055,4055,0
20250424,162800,291490875,4055,4055,4055,4055,0
20250424,162700,291490875,4055,4055,4055,4055,0
20250424,162600,291490875,4055,4055,4055,4055,0
20250424,162500,291490875,4055,4055,4055,4055,0
20250424,162400,291490875,4055,4055,4055,4055,0
20250424,162300,291490875,4055,4055,4055,4055,0
20250424,162200,291490875,4055,4055,4055,4055,0
20250424,162100,291490875,4055,4055,4055,4055,0
20250424,162000,291490875,4055,4055,4055,4055,0
20250424,161900,291490875,4055,4055,4055,4055,0
20250424,161800,291490875,4055,4055,4055,4055,0
20250424,161700,291490875,4055,4055,4055,4055,0
20250424,161600,291490875,4055,4055,4055,4055,0
20250424,161500,291490875,4055,4055,4055,4055,0
20250424,161400,291490875,4055,4055,4055,4055,0
20250424,161300,291490875,4055,4055,4055,4055,0
20250424,161200,291490875,4055,4055,4055,4055,0
20250424,161100,291490875,4055,4055,4055,4055,0
20250424,161000,291490875,4055,4055,4055,4055,0
20250424,160900,291490875,4055,4055,4055,4055,0
20250424,160800,291490875,4055,4055,4055,4055,0
20250424,160700,291490875,4055,4055,4055,4055,0
20250424,160600,291490875,4055,4055,4055,4055,0
20250424,160500,291490875,4055,4055,4055,4055,0
20250424,160400,291490875,4055,4055,4055,4055,0
20250424,160300,291490875,4055,4055,4055,4055,0
20250424,160200,291490875,4055,4055,4055,4055,0
20250424,160100,291490875,4055,4055,4055,4055,168
20250424,160000,291490875,4055,4055,4055,4055,0
20250424,155900,291490875,4055,4055,4055,4055,0
20250424,155800,291490875,4055,4055,4055,4055,0
20250424,155700,291490875,4055,4055,4055,4055,0
20250424,155600,291490875,4055,4055,4055,4055,0
20250424,155500,291490875,4055,4055,4055,4055,0
20250424,155400,291490875,4055,4055,4055,4055,0
20250424,155300,291490875,4055,4055,4055,4055,0
20250424,155200,291490875,4055,4055,4055,4055,0
20250424,155100,291490875,4055,4055,4055,4055,0
20250424,155000,291490875,4055,4055,4055,4055,0
20250424,154900,291490875,4055,4055,4055,4055,0
20250424,154800,291490875,4055,4055,4055,4055,0
20250424,154700,291490875,4055,4055,4055,4055,0
20250424,154600,291490875,4055,4055,4055,4055,0
20250424,154500,291490875,4055,4055,4055,4055,0
20250424,154400,291490875,4055,4055,4055,4055,0
20250424,154300,291490875,4055,4055,4055,4055,0
20250424,154200,291490875,4055,4055,4055,4055,0
20250424,154100,291490875,4055,4055,4055,4055,0
20250424,154000,291490875,4055,4055,4055,4055,0
20250424,153900,291490875,4055,4055,4055,4055,0
20250424,153800,291490875,4055,4055,4055,4055,0
20250424,153700,291490875,4055,4055,4055,4055,0
20250424,153600,291490875,4055,4055,4055,4055,0
20250424,153500,291490875,4055,4055,4055,4055,0
20250424,153400,291490875,4055,4055,4055,4055,0
20250424,153300,291490875,4055,4055,4055,4055,0
20250424,153200,291490875,4055,4055,4055,4055,0
20250424,153100,291490875,4055,4055,4055,4055,168
20250424,153000,291490875,4055,4055,4055,4055,168
20250424,152900,290809635,4065,4065,4065,4065,0
20250424,152800,290809635,4065,4065,4065,4065,0
20250424,152700,290809635,4065,4065,4065,4065,0
20250424,152600,290809635,4065,4065,4065,4065,0
20250424,152500,290809635,4065,4065,4065,4065,0
20250424,152400,290809635,4065,4065,4065,4065,0
20250424,152300,290809635,4065,4065,4065,4065,0
20250424,152200,290809635,4065,4065,4065,4065,0
20250424,152100,290809635,4065,4065,4065,4065,0
20250424,152000,290809635,4065,4065,4065,4065,0
20250424,151900,290809635,4065,4065,4065,4050,175
20250424,151800,290099110,4060,4065,4065,4060,197
20250424,151700,289298370,4065,4065,4065,4065,5
20250424,151600,289278045,4070,4070,4070,4070,0
20250424,151500,289278045,4070,4070,4070,4070,128
20250424,151400,288757085,4090,4090,4090,4090,140
20250424,151300,288184485,4085,4085,4085,4085,47
20250424,151200,287992490,4085,4085,4090,4085,134
20250424,151100,287444545,4085,4070,4085,4070,316
20250424,151000,286154705,4080,4075,4080,4075,5
20250424,150900,286134310,4075,4065,4075,4065,667
20250424,150800,283417155,4070,4070,4070,4070,1098
20250424,150700,278948295,4065,4070,4070,4065,65
20250424,150600,278683995,4070,4067,4070,4065,262
20250424,150500,277618595,4070,4070,4070,4070,0
20250424,150400,277618595,4070,4070,4070,4070,2
20250424,150300,277610455,4070,4070,4070,4070,0
20250424,150200,277610455,4070,4070,4070,4070,188
20250424,150100,276845295,4067,4067,4067,4067,0
20250424,150000,276845295,4067,4065,4067,4065,33
20250424,145900,276711110,4065,4070,4070,4065,166
20250424,145800,276036295,4065,4065,4065,4065,26
20250424,145700,275930605,4070,4065,4070,4065,60
20250424,145600,275686700,4065,4070,4070,4065,206
20250424,145500,274849280,4070,4070,4070,4070,75
20250424,145400,274544030,4065,4065,4065,4065,0
20250424,145300,274544030,4065,4065,4065,4065,15
20250424,145200,274483055,4065,4065,4065,4065,0
20250424,145100,274483055,4065,4065,4065,4065,20
20250424,145000,274401755,4070,4065,4070,4065,101
20250424,144900,273990690,4065,4065,4065,4065,1
20250424,144800,273986625,4065,4065,4065,4065,117
20250424,144700,273511020,4065,4065,4065,4065,11
20250424,144600,273466305,4065,4065,4070,4065,224
20250424,144500,272555630,4065,4065,4065,4065,14
20250424,144400,272498720,4070,4065,4070,4065,47
20250424,144300,272307435,4065,4065,4065,4065,100
20250424,144200,271900935,4070,4070,4070,4070,130
20250424,144100,271371835,4070,4070,4070,4070,0
20250424,144000,271371835,4070,4070,4070,4070,0
20250424,143900,271371835,4070,4065,4070,4065,171
20250424,143800,270676565,4065,4065,4065,4065,0
20250424,143700,270676565,4065,4065,4065,4065,0
20250424,143600,270676565,4065,4060,4065,4055,23
20250424,143500,270583205,4060,4065,4065,4060,157
20250424,143400,269945270,4070,4070,4070,4070,0
20250424,143300,269945270,4070,4070,4070,4070,1
20250424,143200,269941200,4065,4065,4065,4065,7
20250424,143100,269912745,4065,4065,4065,4065,0
20250424,143000,269912745,4065,4065,4065,4065,1079
20250424,142900,265526610,4065,4070,4070,4065,102
20250424,142800,265111970,4070,4075,4075,4070,15
20250424,142700,265050900,4075,4075,4075,4075,8
20250424,142600,265018300,4075,4075,4075,4075,21
20250424,142500,264932725,4075,4070,4075,4070,1628
20250424,142400,258306755,4075,4075,4075,4075,11
20250424,142300,258261930,4085,4085,4085,4085,492
20250424,142200,256252110,4085,4085,4085,4085,30
20250424,142100,256129560,4085,4090,4090,4085,166
20250424,142000,255451330,4090,4085,4090,4085,81
20250424,141900,255120045,4090,4085,4090,4085,45
20250424,141800,254936120,4095,4075,4095,4075,604
20250424,141700,252465180,4075,4055,4075,4055,344
20250424,141600,251066975,4055,4055,4055,4055,8
20250424,141500,251034535,4060,4060,4060,4060,0
20250424,141400,251034535,4060,4055,4060,4040,252
20250424,141300,250015125,4055,4050,4055,4050,12
20250424,141200,249966475,4055,4040,4070,4040,472
20250424,141100,248058570,4040,4030,4040,4020,2196
20250424,141000,239190860,4030,4030,4030,4030,40
20250424,140900,239029660,4030,4030,4030,4030,200
20250424,140800,238223660,4030,4030,4030,4030,101
20250424,140700,237816630,4025,4025,4025,4025,0
20250424,140600,237816630,4025,4025,4025,4025,7
20250424,140500,237788455,4035,4035,4035,4035,0
20250424,140400,237788455,4035,4030,4035,4030,3
20250424,140300,237776355,4035,4035,4035,4035,0
20250424,140200,237776355,4035,4035,4035,4035,0
20250424,140100,237776355,4035,4035,4035,4035,0
20250424,140000,237776355,4035,4030,4035,4020,407
20250424,135900,236134800,4030,4030,4030,4030,25
20250424,135800,236034050,4020,4020,4020,4020,283
20250424,135700,234896390,4020,4020,4020,4020,16
20250424,135600,234832070,4020,4020,4020,4020,0
20250424,135500,234832070,4020,4020,4020,4020,0
20250424,135400,234832070,4020,4020,4020,4020,501
20250424,135300,232818050,4015,4015,4015,4015,0
20250424,135200,232818050,4015,4015,4015,4015,0
20250424,135100,232818050,4015,4015,4015,4015,0
20250424,135000,232818050,4015,4015,4015,4015,0
20250424,134900,232818050,4015,4015,4015,4015,1
20250424,134800,232814035,4010,4010,4010,4010,0
20250424,134700,232814035,4010,4010,4010,4010,0
20250424,134600,232814035,4010,4010,4010,4010,0
20250424,134500,232814035,4010,4010,4010,4010,0
20250424,134400,232814035,4010,4010,4010,4010,0
20250424,134300,232814035,4010,4010,4010,4010,7
20250424,134200,232785965,4010,4010,4010,4010,989
20250424,134100,228820075,4000,4025,4025,4000,1363
20250424,134000,223362115,4025,4015,4025,4015,3
20250424,133900,223350050,4015,4015,4015,4015,0
20250424,133800,223350050,4015,4020,4020,4010,193
20250424,133700,222575210,4030,4035,4035,4030,327
20250424,133600,221256875,4035,4035,4035,4035,70
20250424,133500,220974425,4035,4037,4037,4035,31
20250424,133400,220849282,4035,4025,4035,4025,98
20250424,133300,220453987,4030,4030,4030,4030,0
20250424,133200,220453987,4030,4030,4030,4030,0
20250424,133100,220453987,4030,4035,4035,4030,52
20250424,133000,220244302,4040,4080,4100,4040,6309
20250424,132900,194654162,4095,4080,4095,4070,208
20250424,132800,193803657,4070,4060,4095,4060,864
20250424,132700,190272687,4050,4050,4060,4050,42
20250424,132600,190102577,4050,4050,4050,4050,1
20250424,132500,190098527,4050,4050,4050,4050,1
20250424,132400,190094477,4040,4060,4080,4040,169
20250424,132300,189411057,4050,4055,4060,4050,5
20250424,132200,189390782,4050,4060,4080,4050,479
20250424,132100,187440962,4050,4050,4060,4050,102
20250424,132000,187027762,4045,4010,4045,4010,350
20250424,131900,185613907,4025,4015,4050,4010,459
20250424,131800,183768947,4005,4005,4005,4005,10
20250424,131700,183728897,4000,4000,4000,4000,3
20250424,131600,183716897,4015,4015,4015,4015,0
20250424,131500,183716897,4015,4000,4015,4000,40
20250424,131400,183556597,4000,4000,4000,4000,660
20250424,131300,180916597,4000,4000,4000,4000,0
20250424,131200,180916597,4000,4000,4000,4000,0
20250424,131100,180916597,4000,4000,4000,4000,0
20250424,131000,180916597,4000,4000,4000,4000,26
20250424,130900,180812597,4015,4015,4015,4015,6
20250424,130800,180788507,4000,4000,4000,4000,0
20250424,130700,180788507,4000,4000,4000,4000,26
20250424,130600,180684507,4000,4000,4000,4000,5
20250424,130500,180664507,4015,4000,4015,4000,252
20250424,130400,179655757,4000,4010,4010,4000,117
20250424,130300,179187597,4010,4010,4020,4010,90
20250424,130200,178826667,4030,4005,4030,4005,609
20250424,130100,176384842,4005,4000,4005,4000,883
20250424,130000,172848882,3995,3995,3995,3995,0
20250424,125900,172848882,3995,4000,4000,3995,13
20250424,125800,172796937,3995,3995,3995,3995,0
20250424,125700,172796937,3995,3995,3995,3995,0
20250424,125600,172796937,3995,3995,3995,3995,10
20250424,125500,172756987,3995,3995,3995,3995,0
20250424,125400,172756987,3995,3995,3995,3995,75
20250424,125300,172457362,3995,3995,3995,3995,20
20250424,125200,172377462,3995,3995,3995,3995,412
20250424,125100,170731522,3995,3995,3995,3995,21
20250424,125000,170647627,3995,3995,3995,3995,10
20250424,124900,170607677,3995,3995,3995,3995,0
20250424,124800,170607677,3995,3995,3995,3995,0
20250424,124700,170607677,3995,3995,3995,3995,1
20250424,124600,170603682,3990,3990,3995,3990,13
20250424,124500,170551762,3990,3990,3990,3990,10
20250424,124400,170511862,3990,3990,3990,3990,254
20250424,124300,169498402,3990,3990,3990,3990,1
20250424,124200,169494412,3990,3990,3990,3990,0
20250424,124100,169494412,3990,3990,3990,3990,15
20250424,124000,169434562,3990,3990,3990,3990,48
20250424,123900,169243042,3985,3985,3985,3985,1
20250424,123800,169239057,3990,3990,3990,3990,0
20250424,123700,169239057,3990,3990,3990,3990,1
20250424,123600,169235067,3985,3985,3985,3985,23
20250424,123500,169143412,3990,3990,3990,3990,9
20250424,123400,169107502,3990,3990,3990,3990,0
20250424,123300,169107502,3990,3990,3990,3990,215
20250424,123200,168249652,3990,3990,3990,3990,10
20250424,123100,168209752,3990,3990,3990,3990,95
20250424,123000,167830702,3990,4000,4000,3990,167
20250424,122900,167164122,4005,3990,4005,3990,15
20250424,122800,167104197,4005,4000,4005,4000,11
20250424,122700,167060167,3990,3990,3990,3990,0
20250424,122600,167060167,3990,3990,3990,3990,53
20250424,122500,166848697,3990,3990,3990,3990,56
20250424,122400,166625257,3985,3985,3985,3985,0
20250424,122300,166625257,3985,3985,4000,3980,480
20250424,122200,164712417,3985,3995,3995,3985,19
20250424,122100,164636612,4000,4020,4020,4000,302
20250424,122000,163427422,4030,4030,4030,4030,0
20250424,121900,163427422,4030,4030,4030,4030,2
20250424,121800,163419362,4030,4030,4030,4030,20
20250424,121700,163338762,4020,4020,4020,4020,0
20250424,121600,163338762,4020,4040,4040,4020,53
20250424,121500,163125662,4050,4000,4100,4000,1943
20250424,121400,155224427,3985,3995,4000,3985,700
20250424,121300,152427402,3995,4000,4000,3995,380
20250424,121200,150907442,4000,4040,4040,4000,345
20250424,121100,149523867,4040,4055,4070,4040,544
20250424,121000,147319837,4040,3990,4100,3990,9901
20250424,120900,107196502,3995,3980,3995,3980,1184
20250424,120800,102474282,3980,3980,3980,3980,5
20250424,120700,102454382,3980,3980,3980,3980,100
20250424,120600,102056382,3965,3965,3965,3965,1
20250424,120500,102052417,3965,3950,3980,3950,407
20250424,120400,100433352,3950,3950,3950,3950,4
20250424,120300,100417552,3950,3950,3950,3950,56
20250424,120200,100196352,3940,3940,3940,3940,0
20250424,120100,100196352,3940,3940,3940,3940,0
20250424,120000,100196352,3940,3940,3940,3940,0
20250424,115900,100196352,3940,3940,3940,3940,3
20250424,115800,100184532,3950,3950,3950,3950,1
20250424,115700,100180582,3950,3950,3950,3950,20
20250424,115600,100101582,3950,3950,3950,3950,12
20250424,115500,100054182,3950,3950,3950,3950,0
20250424,115400,100054182,3950,3950,3950,3950,0
20250424,115300,100054182,3950,3950,3950,3950,0
20250424,115200,100054182,3950,3945,3950,3945,17
20250424,115100,99987112,3940,3945,3945,3940,51
20250424,115000,99786147,3950,3950,3950,3950,1
20250424,114900,99782197,3945,3945,3945,3945,3
20250424,114800,99770362,3950,3950,3950,3950,0
20250424,114700,99770362,3950,3950,3950,3950,0
20250424,114600,99770362,3950,3950,3950,3940,10
20250424,114500,99730942,3940,3940,3940,3940,0
20250424,114400,99730942,3940,3940,3940,3940,0
20250424,114300,99730942,3940,3945,3945,3940,36
20250424,114200,99589097,3940,3940,3940,3940,0
20250424,114100,99589097,3940,3945,3945,3940,1020
20250424,114000,95569792,3950,3950,3950,3950,82
20250424,113900,95245892,3955,3955,3955,3955,0
20250424,113800,95245892,3955,3955,3955,3955,12
20250424,113700,95198432,3955,3955,3955,3955,0
20250424,113600,95198432,3955,3955,3955,3955,0
20250424,113500,95198432,3955,3955,3955,3955,16
20250424,113400,95135152,3955,3955,3955,3955,0
20250424,113300,95135152,3955,3955,3955,3955,0
20250424,113200,95135152,3955,3955,3955,3955,0
20250424,113100,95135152,3955,3955,3955,3955,20
20250424,113000,95056052,3955,3950,3955,3950,17
20250424,112900,94988897,3945,3945,3945,3945,0
20250424,112800,94988897,3945,3945,3945,3945,14
20250424,112700,94933667,3945,3945,3945,3945,14
20250424,112600,94878437,3940,3945,3945,3940,201
20250424,112500,94086397,3945,3945,3945,3945,0
20250424,112400,94086397,3945,3945,3945,3945,0
20250424,112300,94086397,3945,3960,3960,3945,22
20250424,112200,93999337,3960,3960,3960,3960,3
20250424,112100,93987457,3960,3965,3965,3960,2
20250424,112000,93979532,3960,3970,3970,3960,82
20250424,111900,93654092,3975,3975,3975,3970,126
20250424,111800,93153742,3980,3980,3980,3980,76
20250424,111700,92851262,3980,3985,3985,3980,5
20250424,111600,92831357,3980,3980,3980,3980,0
20250424,111500,92831357,3980,3980,3980,3980,41
20250424,111400,92668177,3980,3980,3980,3980,10
20250424,111300,92628377,3980,3980,3980,3980,7
20250424,111200,92600517,3985,3975,3985,3975,18
20250424,111100,92528892,3975,3975,3975,3975,23
20250424,111000,92437467,3975,3975,3975,3975,30
20250424,110900,92318217,3975,3980,3985,3975,132
20250424,110800,91792347,3975,3980,3985,3975,109
20250424,110700,91358357,3980,3980,3980,3980,53
20250424,110600,91147417,3975,3975,3975,3975,404
20250424,110500,89541517,3980,3995,4000,3980,523
20250424,110400,87459512,3990,3990,3997,3990,661
20250424,110300,84821830,3990,3980,3990,3980,49
20250424,110200,84626335,3985,4000,4005,3985,15
20250424,110100,84566510,4005,3990,4035,3970,1112
20250424,110000,80101050,3980,3920,4005,3920,3528
20250424,105900,66042095,3935,3915,3980,3915,2921
20250424,105800,54473850,3910,3895,3940,3895,1695
20250424,105700,47842710,3890,3890,3890,3890,0
20250424,105600,47842710,3890,3890,3890,3890,1
20250424,105500,47838820,3895,3890,3895,3890,241
20250424,105400,46901305,3885,3890,3890,3885,186
20250424,105300,46178665,3890,3890,3890,3890,10
20250424,105200,46139765,3885,3885,3885,3885,0
20250424,105100,46139765,3885,3885,3885,3885,0
20250424,105000,46139765,3885,3895,3895,3885,62
20250424,104900,45898640,3890,3887,3890,3887,71
20250424,104800,45622453,3890,3887,3890,3887,18
20250424,104700,45552460,3890,3890,3890,3890,2
20250424,104600,45544680,3890,3890,3890,3890,0
20250424,104500,45544680,3890,3890,3890,3890,50
20250424,104400,45350180,3890,3890,3890,3890,1
20250424,104300,45346290,3890,3890,3890,3890,0
20250424,104200,45346290,3890,3890,3890,3885,722
20250424,104100,42538265,3890,3890,3890,3890,25
20250424,104000,42441015,3890,3885,3890,3885,81
20250424,103900,42126145,3885,3885,3885,3885,53
20250424,103800,41920240,3885,3885,3885,3885,0
20250424,103700,41920240,3885,3885,3885,3885,0
20250424,103600,41920240,3885,3885,3885,3885,0
20250424,103500,41920240,3885,3890,3890,3885,94
20250424,103400,41554950,3890,3890,3890,3890,1
20250424,103300,41551060,3885,3885,3885,3885,26
20250424,103200,41450050,3880,3880,3880,3880,3
20250424,103100,41438410,3885,3880,3885,3880,50
20250424,103000,41244380,3880,3875,3880,3875,60
20250424,102900,41011665,3870,3875,3875,3870,4
20250424,102800,40996170,3870,3870,3870,3870,0
20250424,102700,40996170,3870,3865,3870,3865,297
20250424,102600,39846875,3865,3865,3865,3865,2
20250424,102500,39839145,3865,3865,3865,3865,50
20250424,102400,39645895,3865,3865,3865,3865,0
20250424,102300,39645895,3865,3865,3865,3865,9
20250424,102200,39611110,3870,3865,3870,3865,172
20250424,102100,38946315,3870,3865,3870,3865,11
20250424,102000,38903795,3865,3865,3865,3865,0
20250424,101900,38903795,3865,3865,3865,3865,0
20250424,101800,38903795,3865,3865,3865,3865,0
20250424,101700,38903795,3865,3865,3865,3865,0
20250424,101600,38903795,3865,3865,3865,3865,0
20250424,101500,38903795,3865,3860,3865,3860,85
20250424,101400,38575690,3860,3860,3860,3860,8
20250424,101300,38544810,3860,3860,3860,3860,26
20250424,101200,38444450,3860,3860,3860,3860,105
20250424,101100,38039150,3860,3860,3860,3860,6
20250424,101000,38015990,3855,3855,3855,3855,10
20250424,100900,37977440,3860,3860,3860,3860,0
20250424,100800,37977440,3860,3860,3860,3860,52
20250424,100700,37776720,3860,3860,3860,3860,71
20250424,100600,37502660,3865,3865,3865,3865,0
20250424,100500,37502660,3865,3865,3865,3865,0
20250424,100400,37502660,3865,3870,3870,3865,1521
20250424,100300,31616425,3880,3880,3880,3880,0
20250424,100200,31616425,3880,3885,3885,3880,8
20250424,100100,31585355,3890,3890,3890,3890,1
20250424,100000,31581465,3880,3880,3880,3880,1
20250424,095900,31577585,3890,3890,3890,3890,0
20250424,095800,31577585,3890,3875,3890,3875,111
20250424,095700,31147430,3880,3880,3880,3880,24
20250424,095600,31054310,3890,3890,3890,3890,0
20250424,095500,31054310,3890,3890,3890,3890,0
20250424,095400,31054310,3890,3890,3890,3890,0
20250424,095300,31054310,3890,3890,3890,3890,0
20250424,095200,31054310,3890,3890,3890,3890,0
20250424,095100,31054310,3890,3890,3890,3890,0
20250424,095000,31054310,3890,3890,3890,3890,0
20250424,094900,31054310,3890,3890,3890,3890,0
20250424,094800,31054310,3890,3890,3890,3890,0
20250424,094700,31054310,3890,3890,3890,3890,1
20250424,094600,31050420,3880,3880,3880,3880,9
20250424,094500,31015500,3870,3870,3870,3870,0
20250424,094400,31015500,3870,3875,3875,3870,459
20250424,094300,29238990,3890,3890,3890,3890,0
20250424,094200,29238990,3890,3890,3890,3890,0
20250424,094100,29238990,3890,3890,3890,3890,0
20250424,094000,29238990,3890,3890,3890,3890,0
20250424,093900,29238990,3890,3890,3890,3890,0
20250424,093800,29238990,3890,3890,3890,3890,0
20250424,093700,29238990,3890,3890,3890,3890,0
20250424,093600,29238990,3890,3890,3890,3890,3
20250424,093500,29227320,3890,3885,3890,3885,14
20250424,093400,29172910,3890,3890,3890,3890,5
20250424,093300,29153460,3890,3865,3895,3865,1822
20250424,093200,22085400,3865,3865,3865,3865,1
20250424,093100,22081535,3855,3865,3865,3855,16
20250424,093000,22019795,3865,3855,3865,3855,508
20250424,092900,20061415,3855,3875,3875,3850,1372
20250424,092800,14760770,3875,3875,3875,3875,781
20250424,092700,11734395,3875,3875,3875,3875,0
20250424,092600,11734395,3875,3875,3875,3875,0
20250424,092500,11734395,3875,3885,3885,3875,59
20250424,092400,11505280,3885,3885,3885,3885,1
20250424,092300,11501395,3885,3885,3885,3885,4
20250424,092200,11485855,3895,3885,3895,3885,4
20250424,092100,11470285,3880,3890,3890,3880,97
20250424,092000,11093415,3890,3890,3890,3890,7
20250424,091900,11066185,3890,3890,3890,3890,4
20250424,091800,11050625,3890,3890,3890,3890,28
20250424,091700,10941705,3890,3890,3890,3890,0
20250424,091600,10941705,3890,3875,3895,3875,50
20250424,091500,10747255,3880,3880,3880,3880,100
20250424,091400,10359255,3875,3885,3885,3875,31
20250424,091300,10239050,3885,3885,3885,3885,0
20250424,091200,10239050,3885,3885,3885,3885,0
20250424,091100,10239050,3885,3885,3885,3885,2
20250424,091000,10231280,3885,3885,3885,3885,1061
20250424,090900,6109295,3885,3885,3885,3885,0
20250424,090800,6109295,3885,3885,3885,3885,180
20250424,090700,5409995,3885,3885,3885,3885,5
20250424,090600,5390570,3885,3885,3885,3885,0
20250424,090500,5390570,3885,3885,3885,3885,0
20250424,090400,5390570,3885,3870,3885,3870,24
20250424,090300,5297660,3885,3885,3885,3885,0
20250424,090200,5297660,3885,3885,3885,3885,908
20250424,090100,1770080,3890,3890,3890,3890,2
20250424,090000,1762300,3890,3900,3900,3890,422
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183100 291490875 4055 4055 4055 4055 168
3 20250424 183000 291490875 4055 4055 4055 4055 0
4 20250424 182900 291490875 4055 4055 4055 4055 0
5 20250424 182800 291490875 4055 4055 4055 4055 0
6 20250424 182700 291490875 4055 4055 4055 4055 0
7 20250424 182600 291490875 4055 4055 4055 4055 0
8 20250424 182500 291490875 4055 4055 4055 4055 0
9 20250424 182400 291490875 4055 4055 4055 4055 0
10 20250424 182300 291490875 4055 4055 4055 4055 0
11 20250424 182200 291490875 4055 4055 4055 4055 0
12 20250424 182100 291490875 4055 4055 4055 4055 0
13 20250424 182000 291490875 4055 4055 4055 4055 0
14 20250424 181900 291490875 4055 4055 4055 4055 0
15 20250424 181800 291490875 4055 4055 4055 4055 0
16 20250424 181700 291490875 4055 4055 4055 4055 0
17 20250424 181600 291490875 4055 4055 4055 4055 0
18 20250424 181500 291490875 4055 4055 4055 4055 0
19 20250424 181400 291490875 4055 4055 4055 4055 0
20 20250424 181300 291490875 4055 4055 4055 4055 0
21 20250424 181200 291490875 4055 4055 4055 4055 0
22 20250424 181100 291490875 4055 4055 4055 4055 0
23 20250424 181000 291490875 4055 4055 4055 4055 0
24 20250424 180900 291490875 4055 4055 4055 4055 0
25 20250424 180800 291490875 4055 4055 4055 4055 0
26 20250424 180700 291490875 4055 4055 4055 4055 0
27 20250424 180600 291490875 4055 4055 4055 4055 0
28 20250424 180500 291490875 4055 4055 4055 4055 0
29 20250424 180400 291490875 4055 4055 4055 4055 0
30 20250424 180300 291490875 4055 4055 4055 4055 0
31 20250424 180200 291490875 4055 4055 4055 4055 0
32 20250424 180100 291490875 4055 4055 4055 4055 168
33 20250424 180000 291490875 4055 4055 4055 4055 0
34 20250424 175900 291490875 4055 4055 4055 4055 0
35 20250424 175800 291490875 4055 4055 4055 4055 0
36 20250424 175700 291490875 4055 4055 4055 4055 0
37 20250424 175600 291490875 4055 4055 4055 4055 0
38 20250424 175500 291490875 4055 4055 4055 4055 0
39 20250424 175400 291490875 4055 4055 4055 4055 0
40 20250424 175300 291490875 4055 4055 4055 4055 0
41 20250424 175200 291490875 4055 4055 4055 4055 0
42 20250424 175100 291490875 4055 4055 4055 4055 0
43 20250424 175000 291490875 4055 4055 4055 4055 0
44 20250424 174900 291490875 4055 4055 4055 4055 0
45 20250424 174800 291490875 4055 4055 4055 4055 0
46 20250424 174700 291490875 4055 4055 4055 4055 0
47 20250424 174600 291490875 4055 4055 4055 4055 0
48 20250424 174500 291490875 4055 4055 4055 4055 0
49 20250424 174400 291490875 4055 4055 4055 4055 0
50 20250424 174300 291490875 4055 4055 4055 4055 0
51 20250424 174200 291490875 4055 4055 4055 4055 0
52 20250424 174100 291490875 4055 4055 4055 4055 0
53 20250424 174000 291490875 4055 4055 4055 4055 0
54 20250424 173900 291490875 4055 4055 4055 4055 0
55 20250424 173800 291490875 4055 4055 4055 4055 0
56 20250424 173700 291490875 4055 4055 4055 4055 0
57 20250424 173600 291490875 4055 4055 4055 4055 0
58 20250424 173500 291490875 4055 4055 4055 4055 0
59 20250424 173400 291490875 4055 4055 4055 4055 0
60 20250424 173300 291490875 4055 4055 4055 4055 0
61 20250424 173200 291490875 4055 4055 4055 4055 0
62 20250424 173100 291490875 4055 4055 4055 4055 168
63 20250424 173000 291490875 4055 4055 4055 4055 0
64 20250424 172900 291490875 4055 4055 4055 4055 0
65 20250424 172800 291490875 4055 4055 4055 4055 0
66 20250424 172700 291490875 4055 4055 4055 4055 0
67 20250424 172600 291490875 4055 4055 4055 4055 0
68 20250424 172500 291490875 4055 4055 4055 4055 0
69 20250424 172400 291490875 4055 4055 4055 4055 0
70 20250424 172300 291490875 4055 4055 4055 4055 0
71 20250424 172200 291490875 4055 4055 4055 4055 0
72 20250424 172100 291490875 4055 4055 4055 4055 0
73 20250424 172000 291490875 4055 4055 4055 4055 0
74 20250424 171900 291490875 4055 4055 4055 4055 0
75 20250424 171800 291490875 4055 4055 4055 4055 0
76 20250424 171700 291490875 4055 4055 4055 4055 0
77 20250424 171600 291490875 4055 4055 4055 4055 0
78 20250424 171500 291490875 4055 4055 4055 4055 0
79 20250424 171400 291490875 4055 4055 4055 4055 0
80 20250424 171300 291490875 4055 4055 4055 4055 0
81 20250424 171200 291490875 4055 4055 4055 4055 0
82 20250424 171100 291490875 4055 4055 4055 4055 0
83 20250424 171000 291490875 4055 4055 4055 4055 0
84 20250424 170900 291490875 4055 4055 4055 4055 0
85 20250424 170800 291490875 4055 4055 4055 4055 0
86 20250424 170700 291490875 4055 4055 4055 4055 0
87 20250424 170600 291490875 4055 4055 4055 4055 0
88 20250424 170500 291490875 4055 4055 4055 4055 0
89 20250424 170400 291490875 4055 4055 4055 4055 0
90 20250424 170300 291490875 4055 4055 4055 4055 0
91 20250424 170200 291490875 4055 4055 4055 4055 0
92 20250424 170100 291490875 4055 4055 4055 4055 168
93 20250424 170000 291490875 4055 4055 4055 4055 0
94 20250424 165900 291490875 4055 4055 4055 4055 0
95 20250424 165800 291490875 4055 4055 4055 4055 0
96 20250424 165700 291490875 4055 4055 4055 4055 0
97 20250424 165600 291490875 4055 4055 4055 4055 0
98 20250424 165500 291490875 4055 4055 4055 4055 0
99 20250424 165400 291490875 4055 4055 4055 4055 0
100 20250424 165300 291490875 4055 4055 4055 4055 0
101 20250424 165200 291490875 4055 4055 4055 4055 0
102 20250424 165100 291490875 4055 4055 4055 4055 0
103 20250424 165000 291490875 4055 4055 4055 4055 0
104 20250424 164900 291490875 4055 4055 4055 4055 0
105 20250424 164800 291490875 4055 4055 4055 4055 0
106 20250424 164700 291490875 4055 4055 4055 4055 0
107 20250424 164600 291490875 4055 4055 4055 4055 0
108 20250424 164500 291490875 4055 4055 4055 4055 0
109 20250424 164400 291490875 4055 4055 4055 4055 0
110 20250424 164300 291490875 4055 4055 4055 4055 0
111 20250424 164200 291490875 4055 4055 4055 4055 0
112 20250424 164100 291490875 4055 4055 4055 4055 0
113 20250424 164000 291490875 4055 4055 4055 4055 0
114 20250424 163900 291490875 4055 4055 4055 4055 0
115 20250424 163800 291490875 4055 4055 4055 4055 0
116 20250424 163700 291490875 4055 4055 4055 4055 0
117 20250424 163600 291490875 4055 4055 4055 4055 0
118 20250424 163500 291490875 4055 4055 4055 4055 0
119 20250424 163400 291490875 4055 4055 4055 4055 0
120 20250424 163300 291490875 4055 4055 4055 4055 0
121 20250424 163200 291490875 4055 4055 4055 4055 0
122 20250424 163100 291490875 4055 4055 4055 4055 168
123 20250424 163000 291490875 4055 4055 4055 4055 0
124 20250424 162900 291490875 4055 4055 4055 4055 0
125 20250424 162800 291490875 4055 4055 4055 4055 0
126 20250424 162700 291490875 4055 4055 4055 4055 0
127 20250424 162600 291490875 4055 4055 4055 4055 0
128 20250424 162500 291490875 4055 4055 4055 4055 0
129 20250424 162400 291490875 4055 4055 4055 4055 0
130 20250424 162300 291490875 4055 4055 4055 4055 0
131 20250424 162200 291490875 4055 4055 4055 4055 0
132 20250424 162100 291490875 4055 4055 4055 4055 0
133 20250424 162000 291490875 4055 4055 4055 4055 0
134 20250424 161900 291490875 4055 4055 4055 4055 0
135 20250424 161800 291490875 4055 4055 4055 4055 0
136 20250424 161700 291490875 4055 4055 4055 4055 0
137 20250424 161600 291490875 4055 4055 4055 4055 0
138 20250424 161500 291490875 4055 4055 4055 4055 0
139 20250424 161400 291490875 4055 4055 4055 4055 0
140 20250424 161300 291490875 4055 4055 4055 4055 0
141 20250424 161200 291490875 4055 4055 4055 4055 0
142 20250424 161100 291490875 4055 4055 4055 4055 0
143 20250424 161000 291490875 4055 4055 4055 4055 0
144 20250424 160900 291490875 4055 4055 4055 4055 0
145 20250424 160800 291490875 4055 4055 4055 4055 0
146 20250424 160700 291490875 4055 4055 4055 4055 0
147 20250424 160600 291490875 4055 4055 4055 4055 0
148 20250424 160500 291490875 4055 4055 4055 4055 0
149 20250424 160400 291490875 4055 4055 4055 4055 0
150 20250424 160300 291490875 4055 4055 4055 4055 0
151 20250424 160200 291490875 4055 4055 4055 4055 0
152 20250424 160100 291490875 4055 4055 4055 4055 168
153 20250424 160000 291490875 4055 4055 4055 4055 0
154 20250424 155900 291490875 4055 4055 4055 4055 0
155 20250424 155800 291490875 4055 4055 4055 4055 0
156 20250424 155700 291490875 4055 4055 4055 4055 0
157 20250424 155600 291490875 4055 4055 4055 4055 0
158 20250424 155500 291490875 4055 4055 4055 4055 0
159 20250424 155400 291490875 4055 4055 4055 4055 0
160 20250424 155300 291490875 4055 4055 4055 4055 0
161 20250424 155200 291490875 4055 4055 4055 4055 0
162 20250424 155100 291490875 4055 4055 4055 4055 0
163 20250424 155000 291490875 4055 4055 4055 4055 0
164 20250424 154900 291490875 4055 4055 4055 4055 0
165 20250424 154800 291490875 4055 4055 4055 4055 0
166 20250424 154700 291490875 4055 4055 4055 4055 0
167 20250424 154600 291490875 4055 4055 4055 4055 0
168 20250424 154500 291490875 4055 4055 4055 4055 0
169 20250424 154400 291490875 4055 4055 4055 4055 0
170 20250424 154300 291490875 4055 4055 4055 4055 0
171 20250424 154200 291490875 4055 4055 4055 4055 0
172 20250424 154100 291490875 4055 4055 4055 4055 0
173 20250424 154000 291490875 4055 4055 4055 4055 0
174 20250424 153900 291490875 4055 4055 4055 4055 0
175 20250424 153800 291490875 4055 4055 4055 4055 0
176 20250424 153700 291490875 4055 4055 4055 4055 0
177 20250424 153600 291490875 4055 4055 4055 4055 0
178 20250424 153500 291490875 4055 4055 4055 4055 0
179 20250424 153400 291490875 4055 4055 4055 4055 0
180 20250424 153300 291490875 4055 4055 4055 4055 0
181 20250424 153200 291490875 4055 4055 4055 4055 0
182 20250424 153100 291490875 4055 4055 4055 4055 168
183 20250424 153000 291490875 4055 4055 4055 4055 168
184 20250424 152900 290809635 4065 4065 4065 4065 0
185 20250424 152800 290809635 4065 4065 4065 4065 0
186 20250424 152700 290809635 4065 4065 4065 4065 0
187 20250424 152600 290809635 4065 4065 4065 4065 0
188 20250424 152500 290809635 4065 4065 4065 4065 0
189 20250424 152400 290809635 4065 4065 4065 4065 0
190 20250424 152300 290809635 4065 4065 4065 4065 0
191 20250424 152200 290809635 4065 4065 4065 4065 0
192 20250424 152100 290809635 4065 4065 4065 4065 0
193 20250424 152000 290809635 4065 4065 4065 4065 0
194 20250424 151900 290809635 4065 4065 4065 4050 175
195 20250424 151800 290099110 4060 4065 4065 4060 197
196 20250424 151700 289298370 4065 4065 4065 4065 5
197 20250424 151600 289278045 4070 4070 4070 4070 0
198 20250424 151500 289278045 4070 4070 4070 4070 128
199 20250424 151400 288757085 4090 4090 4090 4090 140
200 20250424 151300 288184485 4085 4085 4085 4085 47
201 20250424 151200 287992490 4085 4085 4090 4085 134
202 20250424 151100 287444545 4085 4070 4085 4070 316
203 20250424 151000 286154705 4080 4075 4080 4075 5
204 20250424 150900 286134310 4075 4065 4075 4065 667
205 20250424 150800 283417155 4070 4070 4070 4070 1098
206 20250424 150700 278948295 4065 4070 4070 4065 65
207 20250424 150600 278683995 4070 4067 4070 4065 262
208 20250424 150500 277618595 4070 4070 4070 4070 0
209 20250424 150400 277618595 4070 4070 4070 4070 2
210 20250424 150300 277610455 4070 4070 4070 4070 0
211 20250424 150200 277610455 4070 4070 4070 4070 188
212 20250424 150100 276845295 4067 4067 4067 4067 0
213 20250424 150000 276845295 4067 4065 4067 4065 33
214 20250424 145900 276711110 4065 4070 4070 4065 166
215 20250424 145800 276036295 4065 4065 4065 4065 26
216 20250424 145700 275930605 4070 4065 4070 4065 60
217 20250424 145600 275686700 4065 4070 4070 4065 206
218 20250424 145500 274849280 4070 4070 4070 4070 75
219 20250424 145400 274544030 4065 4065 4065 4065 0
220 20250424 145300 274544030 4065 4065 4065 4065 15
221 20250424 145200 274483055 4065 4065 4065 4065 0
222 20250424 145100 274483055 4065 4065 4065 4065 20
223 20250424 145000 274401755 4070 4065 4070 4065 101
224 20250424 144900 273990690 4065 4065 4065 4065 1
225 20250424 144800 273986625 4065 4065 4065 4065 117
226 20250424 144700 273511020 4065 4065 4065 4065 11
227 20250424 144600 273466305 4065 4065 4070 4065 224
228 20250424 144500 272555630 4065 4065 4065 4065 14
229 20250424 144400 272498720 4070 4065 4070 4065 47
230 20250424 144300 272307435 4065 4065 4065 4065 100
231 20250424 144200 271900935 4070 4070 4070 4070 130
232 20250424 144100 271371835 4070 4070 4070 4070 0
233 20250424 144000 271371835 4070 4070 4070 4070 0
234 20250424 143900 271371835 4070 4065 4070 4065 171
235 20250424 143800 270676565 4065 4065 4065 4065 0
236 20250424 143700 270676565 4065 4065 4065 4065 0
237 20250424 143600 270676565 4065 4060 4065 4055 23
238 20250424 143500 270583205 4060 4065 4065 4060 157
239 20250424 143400 269945270 4070 4070 4070 4070 0
240 20250424 143300 269945270 4070 4070 4070 4070 1
241 20250424 143200 269941200 4065 4065 4065 4065 7
242 20250424 143100 269912745 4065 4065 4065 4065 0
243 20250424 143000 269912745 4065 4065 4065 4065 1079
244 20250424 142900 265526610 4065 4070 4070 4065 102
245 20250424 142800 265111970 4070 4075 4075 4070 15
246 20250424 142700 265050900 4075 4075 4075 4075 8
247 20250424 142600 265018300 4075 4075 4075 4075 21
248 20250424 142500 264932725 4075 4070 4075 4070 1628
249 20250424 142400 258306755 4075 4075 4075 4075 11
250 20250424 142300 258261930 4085 4085 4085 4085 492
251 20250424 142200 256252110 4085 4085 4085 4085 30
252 20250424 142100 256129560 4085 4090 4090 4085 166
253 20250424 142000 255451330 4090 4085 4090 4085 81
254 20250424 141900 255120045 4090 4085 4090 4085 45
255 20250424 141800 254936120 4095 4075 4095 4075 604
256 20250424 141700 252465180 4075 4055 4075 4055 344
257 20250424 141600 251066975 4055 4055 4055 4055 8
258 20250424 141500 251034535 4060 4060 4060 4060 0
259 20250424 141400 251034535 4060 4055 4060 4040 252
260 20250424 141300 250015125 4055 4050 4055 4050 12
261 20250424 141200 249966475 4055 4040 4070 4040 472
262 20250424 141100 248058570 4040 4030 4040 4020 2196
263 20250424 141000 239190860 4030 4030 4030 4030 40
264 20250424 140900 239029660 4030 4030 4030 4030 200
265 20250424 140800 238223660 4030 4030 4030 4030 101
266 20250424 140700 237816630 4025 4025 4025 4025 0
267 20250424 140600 237816630 4025 4025 4025 4025 7
268 20250424 140500 237788455 4035 4035 4035 4035 0
269 20250424 140400 237788455 4035 4030 4035 4030 3
270 20250424 140300 237776355 4035 4035 4035 4035 0
271 20250424 140200 237776355 4035 4035 4035 4035 0
272 20250424 140100 237776355 4035 4035 4035 4035 0
273 20250424 140000 237776355 4035 4030 4035 4020 407
274 20250424 135900 236134800 4030 4030 4030 4030 25
275 20250424 135800 236034050 4020 4020 4020 4020 283
276 20250424 135700 234896390 4020 4020 4020 4020 16
277 20250424 135600 234832070 4020 4020 4020 4020 0
278 20250424 135500 234832070 4020 4020 4020 4020 0
279 20250424 135400 234832070 4020 4020 4020 4020 501
280 20250424 135300 232818050 4015 4015 4015 4015 0
281 20250424 135200 232818050 4015 4015 4015 4015 0
282 20250424 135100 232818050 4015 4015 4015 4015 0
283 20250424 135000 232818050 4015 4015 4015 4015 0
284 20250424 134900 232818050 4015 4015 4015 4015 1
285 20250424 134800 232814035 4010 4010 4010 4010 0
286 20250424 134700 232814035 4010 4010 4010 4010 0
287 20250424 134600 232814035 4010 4010 4010 4010 0
288 20250424 134500 232814035 4010 4010 4010 4010 0
289 20250424 134400 232814035 4010 4010 4010 4010 0
290 20250424 134300 232814035 4010 4010 4010 4010 7
291 20250424 134200 232785965 4010 4010 4010 4010 989
292 20250424 134100 228820075 4000 4025 4025 4000 1363
293 20250424 134000 223362115 4025 4015 4025 4015 3
294 20250424 133900 223350050 4015 4015 4015 4015 0
295 20250424 133800 223350050 4015 4020 4020 4010 193
296 20250424 133700 222575210 4030 4035 4035 4030 327
297 20250424 133600 221256875 4035 4035 4035 4035 70
298 20250424 133500 220974425 4035 4037 4037 4035 31
299 20250424 133400 220849282 4035 4025 4035 4025 98
300 20250424 133300 220453987 4030 4030 4030 4030 0
301 20250424 133200 220453987 4030 4030 4030 4030 0
302 20250424 133100 220453987 4030 4035 4035 4030 52
303 20250424 133000 220244302 4040 4080 4100 4040 6309
304 20250424 132900 194654162 4095 4080 4095 4070 208
305 20250424 132800 193803657 4070 4060 4095 4060 864
306 20250424 132700 190272687 4050 4050 4060 4050 42
307 20250424 132600 190102577 4050 4050 4050 4050 1
308 20250424 132500 190098527 4050 4050 4050 4050 1
309 20250424 132400 190094477 4040 4060 4080 4040 169
310 20250424 132300 189411057 4050 4055 4060 4050 5
311 20250424 132200 189390782 4050 4060 4080 4050 479
312 20250424 132100 187440962 4050 4050 4060 4050 102
313 20250424 132000 187027762 4045 4010 4045 4010 350
314 20250424 131900 185613907 4025 4015 4050 4010 459
315 20250424 131800 183768947 4005 4005 4005 4005 10
316 20250424 131700 183728897 4000 4000 4000 4000 3
317 20250424 131600 183716897 4015 4015 4015 4015 0
318 20250424 131500 183716897 4015 4000 4015 4000 40
319 20250424 131400 183556597 4000 4000 4000 4000 660
320 20250424 131300 180916597 4000 4000 4000 4000 0
321 20250424 131200 180916597 4000 4000 4000 4000 0
322 20250424 131100 180916597 4000 4000 4000 4000 0
323 20250424 131000 180916597 4000 4000 4000 4000 26
324 20250424 130900 180812597 4015 4015 4015 4015 6
325 20250424 130800 180788507 4000 4000 4000 4000 0
326 20250424 130700 180788507 4000 4000 4000 4000 26
327 20250424 130600 180684507 4000 4000 4000 4000 5
328 20250424 130500 180664507 4015 4000 4015 4000 252
329 20250424 130400 179655757 4000 4010 4010 4000 117
330 20250424 130300 179187597 4010 4010 4020 4010 90
331 20250424 130200 178826667 4030 4005 4030 4005 609
332 20250424 130100 176384842 4005 4000 4005 4000 883
333 20250424 130000 172848882 3995 3995 3995 3995 0
334 20250424 125900 172848882 3995 4000 4000 3995 13
335 20250424 125800 172796937 3995 3995 3995 3995 0
336 20250424 125700 172796937 3995 3995 3995 3995 0
337 20250424 125600 172796937 3995 3995 3995 3995 10
338 20250424 125500 172756987 3995 3995 3995 3995 0
339 20250424 125400 172756987 3995 3995 3995 3995 75
340 20250424 125300 172457362 3995 3995 3995 3995 20
341 20250424 125200 172377462 3995 3995 3995 3995 412
342 20250424 125100 170731522 3995 3995 3995 3995 21
343 20250424 125000 170647627 3995 3995 3995 3995 10
344 20250424 124900 170607677 3995 3995 3995 3995 0
345 20250424 124800 170607677 3995 3995 3995 3995 0
346 20250424 124700 170607677 3995 3995 3995 3995 1
347 20250424 124600 170603682 3990 3990 3995 3990 13
348 20250424 124500 170551762 3990 3990 3990 3990 10
349 20250424 124400 170511862 3990 3990 3990 3990 254
350 20250424 124300 169498402 3990 3990 3990 3990 1
351 20250424 124200 169494412 3990 3990 3990 3990 0
352 20250424 124100 169494412 3990 3990 3990 3990 15
353 20250424 124000 169434562 3990 3990 3990 3990 48
354 20250424 123900 169243042 3985 3985 3985 3985 1
355 20250424 123800 169239057 3990 3990 3990 3990 0
356 20250424 123700 169239057 3990 3990 3990 3990 1
357 20250424 123600 169235067 3985 3985 3985 3985 23
358 20250424 123500 169143412 3990 3990 3990 3990 9
359 20250424 123400 169107502 3990 3990 3990 3990 0
360 20250424 123300 169107502 3990 3990 3990 3990 215
361 20250424 123200 168249652 3990 3990 3990 3990 10
362 20250424 123100 168209752 3990 3990 3990 3990 95
363 20250424 123000 167830702 3990 4000 4000 3990 167
364 20250424 122900 167164122 4005 3990 4005 3990 15
365 20250424 122800 167104197 4005 4000 4005 4000 11
366 20250424 122700 167060167 3990 3990 3990 3990 0
367 20250424 122600 167060167 3990 3990 3990 3990 53
368 20250424 122500 166848697 3990 3990 3990 3990 56
369 20250424 122400 166625257 3985 3985 3985 3985 0
370 20250424 122300 166625257 3985 3985 4000 3980 480
371 20250424 122200 164712417 3985 3995 3995 3985 19
372 20250424 122100 164636612 4000 4020 4020 4000 302
373 20250424 122000 163427422 4030 4030 4030 4030 0
374 20250424 121900 163427422 4030 4030 4030 4030 2
375 20250424 121800 163419362 4030 4030 4030 4030 20
376 20250424 121700 163338762 4020 4020 4020 4020 0
377 20250424 121600 163338762 4020 4040 4040 4020 53
378 20250424 121500 163125662 4050 4000 4100 4000 1943
379 20250424 121400 155224427 3985 3995 4000 3985 700
380 20250424 121300 152427402 3995 4000 4000 3995 380
381 20250424 121200 150907442 4000 4040 4040 4000 345
382 20250424 121100 149523867 4040 4055 4070 4040 544
383 20250424 121000 147319837 4040 3990 4100 3990 9901
384 20250424 120900 107196502 3995 3980 3995 3980 1184
385 20250424 120800 102474282 3980 3980 3980 3980 5
386 20250424 120700 102454382 3980 3980 3980 3980 100
387 20250424 120600 102056382 3965 3965 3965 3965 1
388 20250424 120500 102052417 3965 3950 3980 3950 407
389 20250424 120400 100433352 3950 3950 3950 3950 4
390 20250424 120300 100417552 3950 3950 3950 3950 56
391 20250424 120200 100196352 3940 3940 3940 3940 0
392 20250424 120100 100196352 3940 3940 3940 3940 0
393 20250424 120000 100196352 3940 3940 3940 3940 0
394 20250424 115900 100196352 3940 3940 3940 3940 3
395 20250424 115800 100184532 3950 3950 3950 3950 1
396 20250424 115700 100180582 3950 3950 3950 3950 20
397 20250424 115600 100101582 3950 3950 3950 3950 12
398 20250424 115500 100054182 3950 3950 3950 3950 0
399 20250424 115400 100054182 3950 3950 3950 3950 0
400 20250424 115300 100054182 3950 3950 3950 3950 0
401 20250424 115200 100054182 3950 3945 3950 3945 17
402 20250424 115100 99987112 3940 3945 3945 3940 51
403 20250424 115000 99786147 3950 3950 3950 3950 1
404 20250424 114900 99782197 3945 3945 3945 3945 3
405 20250424 114800 99770362 3950 3950 3950 3950 0
406 20250424 114700 99770362 3950 3950 3950 3950 0
407 20250424 114600 99770362 3950 3950 3950 3940 10
408 20250424 114500 99730942 3940 3940 3940 3940 0
409 20250424 114400 99730942 3940 3940 3940 3940 0
410 20250424 114300 99730942 3940 3945 3945 3940 36
411 20250424 114200 99589097 3940 3940 3940 3940 0
412 20250424 114100 99589097 3940 3945 3945 3940 1020
413 20250424 114000 95569792 3950 3950 3950 3950 82
414 20250424 113900 95245892 3955 3955 3955 3955 0
415 20250424 113800 95245892 3955 3955 3955 3955 12
416 20250424 113700 95198432 3955 3955 3955 3955 0
417 20250424 113600 95198432 3955 3955 3955 3955 0
418 20250424 113500 95198432 3955 3955 3955 3955 16
419 20250424 113400 95135152 3955 3955 3955 3955 0
420 20250424 113300 95135152 3955 3955 3955 3955 0
421 20250424 113200 95135152 3955 3955 3955 3955 0
422 20250424 113100 95135152 3955 3955 3955 3955 20
423 20250424 113000 95056052 3955 3950 3955 3950 17
424 20250424 112900 94988897 3945 3945 3945 3945 0
425 20250424 112800 94988897 3945 3945 3945 3945 14
426 20250424 112700 94933667 3945 3945 3945 3945 14
427 20250424 112600 94878437 3940 3945 3945 3940 201
428 20250424 112500 94086397 3945 3945 3945 3945 0
429 20250424 112400 94086397 3945 3945 3945 3945 0
430 20250424 112300 94086397 3945 3960 3960 3945 22
431 20250424 112200 93999337 3960 3960 3960 3960 3
432 20250424 112100 93987457 3960 3965 3965 3960 2
433 20250424 112000 93979532 3960 3970 3970 3960 82
434 20250424 111900 93654092 3975 3975 3975 3970 126
435 20250424 111800 93153742 3980 3980 3980 3980 76
436 20250424 111700 92851262 3980 3985 3985 3980 5
437 20250424 111600 92831357 3980 3980 3980 3980 0
438 20250424 111500 92831357 3980 3980 3980 3980 41
439 20250424 111400 92668177 3980 3980 3980 3980 10
440 20250424 111300 92628377 3980 3980 3980 3980 7
441 20250424 111200 92600517 3985 3975 3985 3975 18
442 20250424 111100 92528892 3975 3975 3975 3975 23
443 20250424 111000 92437467 3975 3975 3975 3975 30
444 20250424 110900 92318217 3975 3980 3985 3975 132
445 20250424 110800 91792347 3975 3980 3985 3975 109
446 20250424 110700 91358357 3980 3980 3980 3980 53
447 20250424 110600 91147417 3975 3975 3975 3975 404
448 20250424 110500 89541517 3980 3995 4000 3980 523
449 20250424 110400 87459512 3990 3990 3997 3990 661
450 20250424 110300 84821830 3990 3980 3990 3980 49
451 20250424 110200 84626335 3985 4000 4005 3985 15
452 20250424 110100 84566510 4005 3990 4035 3970 1112
453 20250424 110000 80101050 3980 3920 4005 3920 3528
454 20250424 105900 66042095 3935 3915 3980 3915 2921
455 20250424 105800 54473850 3910 3895 3940 3895 1695
456 20250424 105700 47842710 3890 3890 3890 3890 0
457 20250424 105600 47842710 3890 3890 3890 3890 1
458 20250424 105500 47838820 3895 3890 3895 3890 241
459 20250424 105400 46901305 3885 3890 3890 3885 186
460 20250424 105300 46178665 3890 3890 3890 3890 10
461 20250424 105200 46139765 3885 3885 3885 3885 0
462 20250424 105100 46139765 3885 3885 3885 3885 0
463 20250424 105000 46139765 3885 3895 3895 3885 62
464 20250424 104900 45898640 3890 3887 3890 3887 71
465 20250424 104800 45622453 3890 3887 3890 3887 18
466 20250424 104700 45552460 3890 3890 3890 3890 2
467 20250424 104600 45544680 3890 3890 3890 3890 0
468 20250424 104500 45544680 3890 3890 3890 3890 50
469 20250424 104400 45350180 3890 3890 3890 3890 1
470 20250424 104300 45346290 3890 3890 3890 3890 0
471 20250424 104200 45346290 3890 3890 3890 3885 722
472 20250424 104100 42538265 3890 3890 3890 3890 25
473 20250424 104000 42441015 3890 3885 3890 3885 81
474 20250424 103900 42126145 3885 3885 3885 3885 53
475 20250424 103800 41920240 3885 3885 3885 3885 0
476 20250424 103700 41920240 3885 3885 3885 3885 0
477 20250424 103600 41920240 3885 3885 3885 3885 0
478 20250424 103500 41920240 3885 3890 3890 3885 94
479 20250424 103400 41554950 3890 3890 3890 3890 1
480 20250424 103300 41551060 3885 3885 3885 3885 26
481 20250424 103200 41450050 3880 3880 3880 3880 3
482 20250424 103100 41438410 3885 3880 3885 3880 50
483 20250424 103000 41244380 3880 3875 3880 3875 60
484 20250424 102900 41011665 3870 3875 3875 3870 4
485 20250424 102800 40996170 3870 3870 3870 3870 0
486 20250424 102700 40996170 3870 3865 3870 3865 297
487 20250424 102600 39846875 3865 3865 3865 3865 2
488 20250424 102500 39839145 3865 3865 3865 3865 50
489 20250424 102400 39645895 3865 3865 3865 3865 0
490 20250424 102300 39645895 3865 3865 3865 3865 9
491 20250424 102200 39611110 3870 3865 3870 3865 172
492 20250424 102100 38946315 3870 3865 3870 3865 11
493 20250424 102000 38903795 3865 3865 3865 3865 0
494 20250424 101900 38903795 3865 3865 3865 3865 0
495 20250424 101800 38903795 3865 3865 3865 3865 0
496 20250424 101700 38903795 3865 3865 3865 3865 0
497 20250424 101600 38903795 3865 3865 3865 3865 0
498 20250424 101500 38903795 3865 3860 3865 3860 85
499 20250424 101400 38575690 3860 3860 3860 3860 8
500 20250424 101300 38544810 3860 3860 3860 3860 26
501 20250424 101200 38444450 3860 3860 3860 3860 105
502 20250424 101100 38039150 3860 3860 3860 3860 6
503 20250424 101000 38015990 3855 3855 3855 3855 10
504 20250424 100900 37977440 3860 3860 3860 3860 0
505 20250424 100800 37977440 3860 3860 3860 3860 52
506 20250424 100700 37776720 3860 3860 3860 3860 71
507 20250424 100600 37502660 3865 3865 3865 3865 0
508 20250424 100500 37502660 3865 3865 3865 3865 0
509 20250424 100400 37502660 3865 3870 3870 3865 1521
510 20250424 100300 31616425 3880 3880 3880 3880 0
511 20250424 100200 31616425 3880 3885 3885 3880 8
512 20250424 100100 31585355 3890 3890 3890 3890 1
513 20250424 100000 31581465 3880 3880 3880 3880 1
514 20250424 095900 31577585 3890 3890 3890 3890 0
515 20250424 095800 31577585 3890 3875 3890 3875 111
516 20250424 095700 31147430 3880 3880 3880 3880 24
517 20250424 095600 31054310 3890 3890 3890 3890 0
518 20250424 095500 31054310 3890 3890 3890 3890 0
519 20250424 095400 31054310 3890 3890 3890 3890 0
520 20250424 095300 31054310 3890 3890 3890 3890 0
521 20250424 095200 31054310 3890 3890 3890 3890 0
522 20250424 095100 31054310 3890 3890 3890 3890 0
523 20250424 095000 31054310 3890 3890 3890 3890 0
524 20250424 094900 31054310 3890 3890 3890 3890 0
525 20250424 094800 31054310 3890 3890 3890 3890 0
526 20250424 094700 31054310 3890 3890 3890 3890 1
527 20250424 094600 31050420 3880 3880 3880 3880 9
528 20250424 094500 31015500 3870 3870 3870 3870 0
529 20250424 094400 31015500 3870 3875 3875 3870 459
530 20250424 094300 29238990 3890 3890 3890 3890 0
531 20250424 094200 29238990 3890 3890 3890 3890 0
532 20250424 094100 29238990 3890 3890 3890 3890 0
533 20250424 094000 29238990 3890 3890 3890 3890 0
534 20250424 093900 29238990 3890 3890 3890 3890 0
535 20250424 093800 29238990 3890 3890 3890 3890 0
536 20250424 093700 29238990 3890 3890 3890 3890 0
537 20250424 093600 29238990 3890 3890 3890 3890 3
538 20250424 093500 29227320 3890 3885 3890 3885 14
539 20250424 093400 29172910 3890 3890 3890 3890 5
540 20250424 093300 29153460 3890 3865 3895 3865 1822
541 20250424 093200 22085400 3865 3865 3865 3865 1
542 20250424 093100 22081535 3855 3865 3865 3855 16
543 20250424 093000 22019795 3865 3855 3865 3855 508
544 20250424 092900 20061415 3855 3875 3875 3850 1372
545 20250424 092800 14760770 3875 3875 3875 3875 781
546 20250424 092700 11734395 3875 3875 3875 3875 0
547 20250424 092600 11734395 3875 3875 3875 3875 0
548 20250424 092500 11734395 3875 3885 3885 3875 59
549 20250424 092400 11505280 3885 3885 3885 3885 1
550 20250424 092300 11501395 3885 3885 3885 3885 4
551 20250424 092200 11485855 3895 3885 3895 3885 4
552 20250424 092100 11470285 3880 3890 3890 3880 97
553 20250424 092000 11093415 3890 3890 3890 3890 7
554 20250424 091900 11066185 3890 3890 3890 3890 4
555 20250424 091800 11050625 3890 3890 3890 3890 28
556 20250424 091700 10941705 3890 3890 3890 3890 0
557 20250424 091600 10941705 3890 3875 3895 3875 50
558 20250424 091500 10747255 3880 3880 3880 3880 100
559 20250424 091400 10359255 3875 3885 3885 3875 31
560 20250424 091300 10239050 3885 3885 3885 3885 0
561 20250424 091200 10239050 3885 3885 3885 3885 0
562 20250424 091100 10239050 3885 3885 3885 3885 2
563 20250424 091000 10231280 3885 3885 3885 3885 1061
564 20250424 090900 6109295 3885 3885 3885 3885 0
565 20250424 090800 6109295 3885 3885 3885 3885 180
566 20250424 090700 5409995 3885 3885 3885 3885 5
567 20250424 090600 5390570 3885 3885 3885 3885 0
568 20250424 090500 5390570 3885 3885 3885 3885 0
569 20250424 090400 5390570 3885 3870 3885 3870 24
570 20250424 090300 5297660 3885 3885 3885 3885 0
571 20250424 090200 5297660 3885 3885 3885 3885 908
572 20250424 090100 1770080 3890 3890 3890 3890 2
573 20250424 090000 1762300 3890 3900 3900 3890 422