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

576
007690/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183400,270995175,32000,32000,32000,32000,59
20250424,183300,270995175,32000,32000,32000,32000,0
20250424,183200,270995175,32000,32000,32000,32000,0
20250424,183100,270995175,32000,32000,32000,32000,0
20250424,183000,270995175,32000,32000,32000,32000,0
20250424,182900,270995175,32000,32000,32000,32000,0
20250424,182800,270995175,32000,32000,32000,32000,0
20250424,182700,270995175,32000,32000,32000,32000,0
20250424,182600,270995175,32000,32000,32000,32000,0
20250424,182500,270995175,32000,32000,32000,32000,0
20250424,182400,270995175,32000,32000,32000,32000,0
20250424,182300,270995175,32000,32000,32000,32000,0
20250424,182200,270995175,32000,32000,32000,32000,0
20250424,182100,270995175,32000,32000,32000,32000,0
20250424,182000,270995175,32000,32000,32000,32000,0
20250424,181900,270995175,32000,32000,32000,32000,0
20250424,181800,270995175,32000,32000,32000,32000,0
20250424,181700,270995175,32000,32000,32000,32000,0
20250424,181600,270995175,32000,32000,32000,32000,0
20250424,181500,270995175,32000,32000,32000,32000,0
20250424,181400,270995175,32000,32000,32000,32000,0
20250424,181300,270995175,32000,32000,32000,32000,0
20250424,181200,270995175,32000,32000,32000,32000,0
20250424,181100,270995175,32000,32000,32000,32000,0
20250424,181000,270995175,32000,32000,32000,32000,0
20250424,180900,270995175,32000,32000,32000,32000,0
20250424,180800,270995175,32000,32000,32000,32000,0
20250424,180700,270995175,32000,32000,32000,32000,0
20250424,180600,270995175,32000,32000,32000,32000,0
20250424,180500,270995175,32000,32000,32000,32000,0
20250424,180400,270995175,32000,32000,32000,32000,59
20250424,180300,270995175,32000,32000,32000,32000,0
20250424,180200,270995175,32000,32000,32000,32000,0
20250424,180100,270995175,32000,32000,32000,32000,0
20250424,180000,270995175,32000,32000,32000,32000,0
20250424,175900,270995175,32000,32000,32000,32000,0
20250424,175800,270995175,32000,32000,32000,32000,0
20250424,175700,270995175,32000,32000,32000,32000,0
20250424,175600,270995175,32000,32000,32000,32000,0
20250424,175500,270995175,32000,32000,32000,32000,0
20250424,175400,270995175,32000,32000,32000,32000,0
20250424,175300,270995175,32000,32000,32000,32000,0
20250424,175200,270995175,32000,32000,32000,32000,0
20250424,175100,270995175,32000,32000,32000,32000,0
20250424,175000,270995175,32000,32000,32000,32000,0
20250424,174900,270995175,32000,32000,32000,32000,0
20250424,174800,270995175,32000,32000,32000,32000,0
20250424,174700,270995175,32000,32000,32000,32000,0
20250424,174600,270995175,32000,32000,32000,32000,0
20250424,174500,270995175,32000,32000,32000,32000,0
20250424,174400,270995175,32000,32000,32000,32000,0
20250424,174300,270995175,32000,32000,32000,32000,0
20250424,174200,270995175,32000,32000,32000,32000,0
20250424,174100,270995175,32000,32000,32000,32000,0
20250424,174000,270995175,32000,32000,32000,32000,0
20250424,173900,270995175,32000,32000,32000,32000,0
20250424,173800,270995175,32000,32000,32000,32000,0
20250424,173700,270995175,32000,32000,32000,32000,0
20250424,173600,270995175,32000,32000,32000,32000,0
20250424,173500,270995175,32000,32000,32000,32000,0
20250424,173400,270995175,32000,32000,32000,32000,59
20250424,173300,270995175,32000,32000,32000,32000,0
20250424,173200,270995175,32000,32000,32000,32000,0
20250424,173100,270995175,32000,32000,32000,32000,0
20250424,173000,270995175,32000,32000,32000,32000,0
20250424,172900,270995175,32000,32000,32000,32000,0
20250424,172800,270995175,32000,32000,32000,32000,0
20250424,172700,270995175,32000,32000,32000,32000,0
20250424,172600,270995175,32000,32000,32000,32000,0
20250424,172500,270995175,32000,32000,32000,32000,0
20250424,172400,270995175,32000,32000,32000,32000,0
20250424,172300,270995175,32000,32000,32000,32000,0
20250424,172200,270995175,32000,32000,32000,32000,0
20250424,172100,270995175,32000,32000,32000,32000,0
20250424,172000,270995175,32000,32000,32000,32000,0
20250424,171900,270995175,32000,32000,32000,32000,0
20250424,171800,270995175,32000,32000,32000,32000,0
20250424,171700,270995175,32000,32000,32000,32000,0
20250424,171600,270995175,32000,32000,32000,32000,0
20250424,171500,270995175,32000,32000,32000,32000,0
20250424,171400,270995175,32000,32000,32000,32000,0
20250424,171300,270995175,32000,32000,32000,32000,0
20250424,171200,270995175,32000,32000,32000,32000,0
20250424,171100,270995175,32000,32000,32000,32000,0
20250424,171000,270995175,32000,32000,32000,32000,0
20250424,170900,270995175,32000,32000,32000,32000,0
20250424,170800,270995175,32000,32000,32000,32000,0
20250424,170700,270995175,32000,32000,32000,32000,0
20250424,170600,270995175,32000,32000,32000,32000,0
20250424,170500,270995175,32000,32000,32000,32000,0
20250424,170400,270995175,32000,32000,32000,32000,59
20250424,170300,270995175,32000,32000,32000,32000,0
20250424,170200,270995175,32000,32000,32000,32000,0
20250424,170100,270995175,32000,32000,32000,32000,0
20250424,170000,270995175,32000,32000,32000,32000,0
20250424,165900,270995175,32000,32000,32000,32000,0
20250424,165800,270995175,32000,32000,32000,32000,0
20250424,165700,270995175,32000,32000,32000,32000,0
20250424,165600,270995175,32000,32000,32000,32000,0
20250424,165500,270995175,32000,32000,32000,32000,0
20250424,165400,270995175,32000,32000,32000,32000,0
20250424,165300,270995175,32000,32000,32000,32000,0
20250424,165200,270995175,32000,32000,32000,32000,0
20250424,165100,270995175,32000,32000,32000,32000,0
20250424,165000,270995175,32000,32000,32000,32000,0
20250424,164900,270995175,32000,32000,32000,32000,0
20250424,164800,270995175,32000,32000,32000,32000,0
20250424,164700,270995175,32000,32000,32000,32000,0
20250424,164600,270995175,32000,32000,32000,32000,0
20250424,164500,270995175,32000,32000,32000,32000,0
20250424,164400,270995175,32000,32000,32000,32000,0
20250424,164300,270995175,32000,32000,32000,32000,0
20250424,164200,270995175,32000,32000,32000,32000,0
20250424,164100,270995175,32000,32000,32000,32000,0
20250424,164000,270995175,32000,32000,32000,32000,0
20250424,163900,270995175,32000,32000,32000,32000,0
20250424,163800,270995175,32000,32000,32000,32000,0
20250424,163700,270995175,32000,32000,32000,32000,0
20250424,163600,270995175,32000,32000,32000,32000,0
20250424,163500,270995175,32000,32000,32000,32000,0
20250424,163400,270995175,32000,32000,32000,32000,59
20250424,163300,270995175,32000,32000,32000,32000,0
20250424,163200,270995175,32000,32000,32000,32000,0
20250424,163100,270995175,32000,32000,32000,32000,0
20250424,163000,270995175,32000,32000,32000,32000,0
20250424,162900,270995175,32000,32000,32000,32000,0
20250424,162800,270995175,32000,32000,32000,32000,0
20250424,162700,270995175,32000,32000,32000,32000,0
20250424,162600,270995175,32000,32000,32000,32000,0
20250424,162500,270995175,32000,32000,32000,32000,0
20250424,162400,270995175,32000,32000,32000,32000,0
20250424,162300,270995175,32000,32000,32000,32000,0
20250424,162200,270995175,32000,32000,32000,32000,0
20250424,162100,270995175,32000,32000,32000,32000,0
20250424,162000,270995175,32000,32000,32000,32000,0
20250424,161900,270995175,32000,32000,32000,32000,0
20250424,161800,270995175,32000,32000,32000,32000,0
20250424,161700,270995175,32000,32000,32000,32000,0
20250424,161600,270995175,32000,32000,32000,32000,0
20250424,161500,270995175,32000,32000,32000,32000,0
20250424,161400,270995175,32000,32000,32000,32000,0
20250424,161300,270995175,32000,32000,32000,32000,0
20250424,161200,270995175,32000,32000,32000,32000,0
20250424,161100,270995175,32000,32000,32000,32000,0
20250424,161000,270995175,32000,32000,32000,32000,0
20250424,160900,270995175,32000,32000,32000,32000,0
20250424,160800,270995175,32000,32000,32000,32000,0
20250424,160700,270995175,32000,32000,32000,32000,0
20250424,160600,270995175,32000,32000,32000,32000,0
20250424,160500,270995175,32000,32000,32000,32000,0
20250424,160400,270995175,32000,32000,32000,32000,59
20250424,160300,270995175,32000,32000,32000,32000,0
20250424,160200,270995175,32000,32000,32000,32000,0
20250424,160100,270995175,32000,32000,32000,32000,0
20250424,160000,270995175,32000,32000,32000,32000,0
20250424,155900,270995175,32000,32000,32000,32000,0
20250424,155800,270995175,32000,32000,32000,32000,0
20250424,155700,270995175,32000,32000,32000,32000,0
20250424,155600,270995175,32000,32000,32000,32000,0
20250424,155500,270995175,32000,32000,32000,32000,0
20250424,155400,270995175,32000,32000,32000,32000,0
20250424,155300,270995175,32000,32000,32000,32000,0
20250424,155200,270995175,32000,32000,32000,32000,0
20250424,155100,270995175,32000,32000,32000,32000,0
20250424,155000,270995175,32000,32000,32000,32000,0
20250424,154900,270995175,32000,32000,32000,32000,0
20250424,154800,270995175,32000,32000,32000,32000,0
20250424,154700,270995175,32000,32000,32000,32000,0
20250424,154600,270995175,32000,32000,32000,32000,0
20250424,154500,270995175,32000,32000,32000,32000,0
20250424,154400,270995175,32000,32000,32000,32000,0
20250424,154300,270995175,32000,32000,32000,32000,0
20250424,154200,270995175,32000,32000,32000,32000,0
20250424,154100,270995175,32000,32000,32000,32000,0
20250424,154000,270995175,32000,32000,32000,32000,0
20250424,153900,270995175,32000,32000,32000,32000,0
20250424,153800,270995175,32000,32000,32000,32000,0
20250424,153700,270995175,32000,32000,32000,32000,0
20250424,153600,270995175,32000,32000,32000,32000,0
20250424,153500,270995175,32000,32000,32000,32000,0
20250424,153400,270995175,32000,32000,32000,32000,59
20250424,153300,270995175,32000,32000,32000,32000,0
20250424,153200,270995175,32000,32000,32000,32000,0
20250424,153100,270995175,32000,32000,32000,32000,0
20250424,153000,270995175,32000,32000,32000,32000,59
20250424,152900,269107175,32000,32000,32000,32000,0
20250424,152800,269107175,32000,32000,32000,32000,0
20250424,152700,269107175,32000,32000,32000,32000,0
20250424,152600,269107175,32000,32000,32000,32000,0
20250424,152500,269107175,32000,32000,32000,32000,0
20250424,152400,269107175,32000,32000,32000,32000,0
20250424,152300,269107175,32000,32000,32000,32000,0
20250424,152200,269107175,32000,32000,32000,32000,0
20250424,152100,269107175,32000,32000,32000,32000,0
20250424,152000,269107175,32000,32000,32000,32000,0
20250424,151900,269107175,32000,32050,32050,32000,4
20250424,151800,268979125,32150,32150,32150,32150,0
20250424,151700,268979125,32150,32000,32150,32000,25
20250424,151600,268176525,32050,32050,32050,32000,197
20250424,151500,261869375,32050,32100,32150,32050,48
20250424,151400,260330025,32150,32150,32150,32150,1
20250424,151300,260297875,32100,32100,32100,32100,3
20250424,151200,260201575,32150,32150,32150,32150,1
20250424,151100,260169425,32150,32150,32150,32150,1
20250424,151000,260137275,32100,32100,32100,32100,0
20250424,150900,260137275,32100,32100,32100,32100,0
20250424,150800,260137275,32100,32100,32100,32100,3
20250424,150700,260040975,32100,32100,32100,32100,20
20250424,150600,259398975,32050,32050,32050,32050,0
20250424,150500,259398975,32050,32050,32050,32050,55
20250424,150400,257636225,32100,32100,32100,32100,0
20250424,150300,257636225,32100,32100,32100,32100,0
20250424,150200,257636225,32100,32100,32100,32100,0
20250424,150100,257636225,32100,32100,32100,32100,1
20250424,150000,257604125,32150,32150,32150,32150,0
20250424,145900,257604125,32150,32150,32150,32150,0
20250424,145800,257604125,32150,32150,32150,32150,0
20250424,145700,257604125,32150,32150,32150,32150,0
20250424,145600,257604125,32150,32150,32150,32150,1
20250424,145500,257571975,32150,32150,32150,32150,0
20250424,145400,257571975,32150,32150,32150,32150,2
20250424,145300,257507675,32150,32150,32150,32150,0
20250424,145200,257507675,32150,32150,32150,32150,0
20250424,145100,257507675,32150,32150,32150,32150,5
20250424,145000,257346925,32150,32150,32150,32150,0
20250424,144900,257346925,32150,32150,32150,32150,0
20250424,144800,257346925,32150,32150,32150,32150,14
20250424,144700,256896825,32100,32100,32100,32100,0
20250424,144600,256896825,32100,32100,32100,32100,48
20250424,144500,255356025,32100,32100,32100,32100,0
20250424,144400,255356025,32100,32100,32100,32100,0
20250424,144300,255356025,32100,32100,32100,32100,0
20250424,144200,255356025,32100,32100,32100,32100,0
20250424,144100,255356025,32100,32100,32100,32100,0
20250424,144000,255356025,32100,32100,32100,32100,0
20250424,143900,255356025,32100,32100,32100,32100,1
20250424,143800,255323925,32100,32100,32100,32100,0
20250424,143700,255323925,32100,32100,32100,32100,2
20250424,143600,255259725,32100,32100,32100,32100,5
20250424,143500,255099225,32150,32150,32150,32150,0
20250424,143400,255099225,32150,32150,32150,32150,0
20250424,143300,255099225,32150,32150,32150,32150,1
20250424,143200,255067075,32100,32100,32100,32100,0
20250424,143100,255067075,32100,32100,32100,32100,1
20250424,143000,255034975,32100,32100,32100,32100,15
20250424,142900,254553475,32100,32100,32100,32100,0
20250424,142800,254553475,32100,32100,32100,32100,0
20250424,142700,254553475,32100,32100,32100,32100,0
20250424,142600,254553475,32100,32100,32100,32100,0
20250424,142500,254553475,32100,32100,32100,32100,0
20250424,142400,254553475,32100,32100,32100,32100,51
20250424,142300,252916375,32150,32150,32150,32150,0
20250424,142200,252916375,32150,32150,32150,32150,1
20250424,142100,252884225,32100,32100,32100,32100,0
20250424,142000,252884225,32100,32100,32100,32100,2
20250424,141900,252820025,32100,32100,32100,32100,0
20250424,141800,252820025,32100,32100,32100,32100,0
20250424,141700,252820025,32100,32100,32100,32100,10
20250424,141600,252499025,32100,32100,32100,32100,0
20250424,141500,252499025,32100,32100,32100,32100,0
20250424,141400,252499025,32100,32100,32100,32100,0
20250424,141300,252499025,32100,32100,32100,32100,0
20250424,141200,252499025,32100,32100,32100,32100,0
20250424,141100,252499025,32100,32100,32100,32100,1
20250424,141000,252466925,32150,32150,32150,32150,0
20250424,140900,252466925,32150,32150,32150,32150,0
20250424,140800,252466925,32150,32150,32150,32150,34
20250424,140700,251373825,32100,32100,32100,32100,0
20250424,140600,251373825,32100,32100,32100,32100,7
20250424,140500,251149125,32100,32075,32100,32075,5
20250424,140400,250988650,32100,32100,32100,32100,0
20250424,140300,250988650,32100,32100,32100,32100,0
20250424,140200,250988650,32100,32100,32100,32100,17
20250424,140100,250442950,32100,32100,32100,32100,47
20250424,140000,248934250,32100,32050,32100,32050,9
20250424,135900,248645700,32050,32050,32050,32050,2
20250424,135800,248581600,32100,32000,32100,32000,35
20250424,135700,247459800,32000,32000,32000,32000,0
20250424,135600,247459800,32000,31950,32000,31950,100
20250424,135500,244261300,31950,31950,31950,31950,0
20250424,135400,244261300,31950,31950,31950,31950,5
20250424,135300,244101550,31950,31950,31950,31950,0
20250424,135200,244101550,31950,31950,31950,31950,0
20250424,135100,244101550,31950,31950,31950,31950,15
20250424,135000,243622300,31900,31900,31900,31900,50
20250424,134900,242027300,31950,31950,31950,31950,0
20250424,134800,242027300,31950,31950,31950,31950,0
20250424,134700,242027300,31950,31950,31950,31950,0
20250424,134600,242027300,31950,31950,31950,31950,0
20250424,134500,242027300,31950,31950,31950,31950,1
20250424,134400,241995350,31950,31950,31950,31950,0
20250424,134300,241995350,31950,31950,31950,31950,1
20250424,134200,241963400,31950,31950,31950,31950,0
20250424,134100,241963400,31950,31950,31950,31950,0
20250424,134000,241963400,31950,31950,31950,31950,4
20250424,133900,241835600,31950,31950,31950,31950,0
20250424,133800,241835600,31950,31950,31950,31950,4
20250424,133700,241707800,31950,31950,31950,31950,9
20250424,133600,241420250,31950,31950,31950,31950,0
20250424,133500,241420250,31950,31950,31950,31950,0
20250424,133400,241420250,31950,31950,31950,31950,32
20250424,133300,240397850,31900,31900,31900,31900,0
20250424,133200,240397850,31900,31900,31900,31900,106
20250424,133100,237016450,31950,31950,31950,31950,0
20250424,133000,237016450,31950,31950,31950,31950,0
20250424,132900,237016450,31950,31950,31950,31950,0
20250424,132800,237016450,31950,31950,31950,31950,1
20250424,132700,236984500,31950,31950,31950,31950,0
20250424,132600,236984500,31950,31950,31950,31950,1
20250424,132500,236952550,31950,31950,31950,31950,0
20250424,132400,236952550,31950,31950,31950,31950,0
20250424,132300,236952550,31950,31950,31950,31950,6
20250424,132200,236760850,31950,31950,31950,31950,10
20250424,132100,236441350,31950,31950,31950,31950,0
20250424,132000,236441350,31950,31950,31950,31950,9
20250424,131900,236153800,31950,31950,31950,31950,30
20250424,131800,235195300,31950,31950,31950,31950,0
20250424,131700,235195300,31950,31950,31950,31950,1
20250424,131600,235163350,31950,31950,31950,31950,0
20250424,131500,235163350,31950,31950,31950,31950,0
20250424,131400,235163350,31950,31950,31950,31950,1
20250424,131300,235131400,31950,31950,31950,31950,0
20250424,131200,235131400,31950,31950,31950,31950,0
20250424,131100,235131400,31950,31950,31950,31950,3
20250424,131000,235035550,31950,31950,31950,31950,6
20250424,130900,234843850,31950,31950,31950,31950,4
20250424,130800,234716050,31950,31950,31950,31950,0
20250424,130700,234716050,31950,31950,31950,31950,9
20250424,130600,234428500,31950,31950,31950,31950,23
20250424,130500,233693650,31950,31950,31950,31950,0
20250424,130400,233693650,31950,31925,31950,31925,75
20250424,130300,231297850,31925,31925,31925,31925,0
20250424,130200,231297850,31925,31925,31925,31925,0
20250424,130100,231297850,31925,31925,31925,31925,0
20250424,130000,231297850,31925,31925,31925,31925,1
20250424,125900,231265925,31925,31950,31950,31925,2
20250424,125800,231202050,32000,32000,32000,32000,0
20250424,125700,231202050,32000,32000,32000,32000,0
20250424,125600,231202050,32000,32000,32000,32000,0
20250424,125500,231202050,32000,32000,32000,32000,0
20250424,125400,231202050,32000,32000,32000,32000,0
20250424,125300,231202050,32000,32000,32000,32000,0
20250424,125200,231202050,32000,32000,32000,32000,0
20250424,125100,231202050,32000,32000,32000,32000,0
20250424,125000,231202050,32000,32000,32000,32000,0
20250424,124900,231202050,32000,32000,32000,32000,1
20250424,124800,231170050,32000,32000,32000,32000,0
20250424,124700,231170050,32000,32000,32000,32000,3
20250424,124600,231074050,32000,32000,32000,32000,0
20250424,124500,231074050,32000,32000,32000,32000,0
20250424,124400,231074050,32000,32000,32000,32000,0
20250424,124300,231074050,32000,32000,32000,32000,0
20250424,124200,231074050,32000,32000,32000,32000,0
20250424,124100,231074050,32000,32000,32000,32000,0
20250424,124000,231074050,32000,32000,32000,32000,0
20250424,123900,231074050,32000,32000,32000,32000,0
20250424,123800,231074050,32000,32000,32000,32000,0
20250424,123700,231074050,32000,32000,32000,32000,2
20250424,123600,231010050,31950,31950,31950,31950,0
20250424,123500,231010050,31950,31950,31950,31950,0
20250424,123400,231010050,31950,31950,31950,31950,30
20250424,123300,230051550,31950,31950,31950,31950,0
20250424,123200,230051550,31950,31950,31950,31950,0
20250424,123100,230051550,31950,31950,31950,31950,0
20250424,123000,230051550,31950,31950,31950,31950,84
20250424,122900,227367750,31950,31950,31950,31950,0
20250424,122800,227367750,31950,31950,31950,31950,18
20250424,122700,226792650,32000,32000,32000,32000,20
20250424,122600,226152650,32000,32000,32000,32000,0
20250424,122500,226152650,32000,32000,32000,32000,0
20250424,122400,226152650,32000,32000,32000,32000,0
20250424,122300,226152650,32000,32000,32000,32000,0
20250424,122200,226152650,32000,32000,32000,32000,0
20250424,122100,226152650,32000,32000,32000,32000,0
20250424,122000,226152650,32000,32000,32000,32000,0
20250424,121900,226152650,32000,32000,32000,32000,0
20250424,121800,226152650,32000,32000,32000,32000,0
20250424,121700,226152650,32000,32000,32000,32000,0
20250424,121600,226152650,32000,32000,32000,32000,0
20250424,121500,226152650,32000,32000,32000,32000,0
20250424,121400,226152650,32000,32000,32000,32000,0
20250424,121300,226152650,32000,32000,32000,32000,0
20250424,121200,226152650,32000,32000,32000,32000,0
20250424,121100,226152650,32000,32000,32000,32000,0
20250424,121000,226152650,32000,32000,32000,32000,0
20250424,120900,226152650,32000,32000,32000,32000,1
20250424,120800,226120650,32000,32000,32000,32000,0
20250424,120700,226120650,32000,32000,32000,32000,0
20250424,120600,226120650,32000,32000,32000,32000,3
20250424,120500,226024650,32000,32000,32000,32000,0
20250424,120400,226024650,32000,32000,32000,32000,0
20250424,120300,226024650,32000,32000,32000,32000,9
20250424,120200,225736650,32000,32000,32000,32000,0
20250424,120100,225736650,32000,32000,32000,32000,1
20250424,120000,225704650,32000,32000,32000,32000,47
20250424,115900,224200650,32000,32000,32000,32000,0
20250424,115800,224200650,32000,32000,32000,32000,70
20250424,115700,221960650,32050,32000,32050,32000,19
20250424,115600,221352200,32000,32000,32050,32000,4
20250424,115500,221224150,32000,32100,32100,32000,17
20250424,115400,220678700,32100,32100,32100,32100,2
20250424,115300,220614500,32150,32150,32150,32150,39
20250424,115200,219360650,32200,32200,32200,32200,0
20250424,115100,219360650,32200,32200,32200,32200,0
20250424,115000,219360650,32200,32200,32200,32200,0
20250424,114900,219360650,32200,32200,32200,32200,1
20250424,114800,219328450,32200,32200,32200,32200,0
20250424,114700,219328450,32200,32200,32200,32200,0
20250424,114600,219328450,32200,32200,32200,32200,51
20250424,114500,217686250,32250,32250,32250,32250,0
20250424,114400,217686250,32250,32250,32250,32250,0
20250424,114300,217686250,32250,32300,32300,32250,143
20250424,114200,213069900,32350,32350,32350,32350,0
20250424,114100,213069900,32350,32350,32350,32350,0
20250424,114000,213069900,32350,32300,32350,32300,74
20250424,113900,210678850,32300,32300,32300,32300,0
20250424,113800,210678850,32300,32300,32300,32300,0
20250424,113700,210678850,32300,32300,32300,32300,3
20250424,113600,210581950,32350,32350,32350,32350,0
20250424,113500,210581950,32350,32350,32350,32350,0
20250424,113400,210581950,32350,32350,32350,32350,0
20250424,113300,210581950,32350,32400,32400,32350,170
20250424,113200,205082350,32350,32350,32350,32350,13
20250424,113100,204661800,32350,32350,32350,32350,0
20250424,113000,204661800,32350,32350,32350,32350,0
20250424,112900,204661800,32350,32350,32350,32350,76
20250424,112800,202203200,32350,32350,32350,32350,0
20250424,112700,202203200,32350,32350,32350,32350,0
20250424,112600,202203200,32350,32350,32350,32350,106
20250424,112500,198774100,32350,32350,32350,32350,0
20250424,112400,198774100,32350,32350,32350,32350,0
20250424,112300,198774100,32350,32300,32350,32300,92
20250424,112200,195798900,32350,32350,32350,32350,0
20250424,112100,195798900,32350,32350,32350,32350,13
20250424,112000,195378350,32350,32350,32350,32350,34
20250424,111900,194278450,32400,32350,32400,32350,264
20250424,111800,185730000,32300,32250,32300,32250,127
20250424,111700,181630400,32350,32350,32350,32350,0
20250424,111600,181630400,32350,32350,32350,32350,1
20250424,111500,181598050,32300,32250,32300,32250,50
20250424,111400,179983800,32250,32250,32250,32250,12
20250424,111300,179596800,32250,32250,32250,32250,5
20250424,111200,179435550,32250,32250,32300,32250,183
20250424,111100,173528900,32250,32200,32250,32200,21
20250424,111000,172852650,32200,32200,32200,32200,38
20250424,110900,171629050,32200,32200,32200,32200,39
20250424,110800,170373250,32200,32200,32200,32200,0
20250424,110700,170373250,32200,32200,32200,32200,0
20250424,110600,170373250,32200,32200,32200,32200,225
20250424,110500,163128250,32150,32150,32150,32150,0
20250424,110400,163128250,32150,32150,32150,32150,9
20250424,110300,162838900,32150,32150,32150,32150,17
20250424,110200,162292350,32200,32200,32200,32200,0
20250424,110100,162292350,32200,32200,32200,32200,111
20250424,110000,158718150,32250,32250,32250,32250,0
20250424,105900,158718150,32250,32250,32250,32250,0
20250424,105800,158718150,32250,32150,32300,32150,983
20250424,105700,127018850,32150,32150,32150,32150,0
20250424,105600,127018850,32150,32150,32150,32150,0
20250424,105500,127018850,32150,32100,32150,32100,13
20250424,105400,126601300,32150,32150,32150,32150,0
20250424,105300,126601300,32150,32150,32150,32150,0
20250424,105200,126601300,32150,32200,32200,32100,408
20250424,105100,113469700,32200,32200,32200,32200,15
20250424,105000,112986700,32200,32000,32200,32000,189
20250424,104900,106908050,31900,31950,31950,31900,7
20250424,104800,106684450,31900,31850,31900,31850,306
20250424,104700,96923100,31800,31800,31800,31800,1
20250424,104600,96891300,31800,31800,31800,31800,10
20250424,104500,96573300,31750,31750,31750,31750,0
20250424,104400,96573300,31750,31750,31750,31750,19
20250424,104300,95970050,31700,31700,31700,31700,0
20250424,104200,95970050,31700,31700,31700,31700,0
20250424,104100,95970050,31700,31700,31700,31700,51
20250424,104000,94353350,31800,31750,31800,31750,2
20250424,103900,94289800,31800,31800,31800,31800,0
20250424,103800,94289800,31800,31800,31800,31800,84
20250424,103700,91618600,31800,31800,31800,31800,0
20250424,103600,91618600,31800,31800,31800,31800,0
20250424,103500,91618600,31800,31600,32000,31600,879
20250424,103400,63819700,31550,31600,31600,31550,258
20250424,103300,55668250,31850,31600,31850,31600,431
20250424,103200,42039700,31600,31650,31650,31600,76
20250424,103100,39637700,31700,31700,31700,31700,0
20250424,103000,39637700,31700,31700,31700,31700,0
20250424,102900,39637700,31700,31700,31700,31700,0
20250424,102800,39637700,31700,31700,31700,31700,1
20250424,102700,39606000,31700,31700,31700,31700,6
20250424,102600,39415800,31650,31650,31650,31650,10
20250424,102500,39099300,31650,31650,31650,31650,0
20250424,102400,39099300,31650,31650,31650,31650,18
20250424,102300,38529600,31600,31600,31600,31600,25
20250424,102200,37739600,31600,31600,31600,31600,30
20250424,102100,36791600,31600,31700,31700,31600,62
20250424,102000,34827000,31700,31700,31700,31700,102
20250424,101900,31593600,31750,31750,31750,31750,0
20250424,101800,31593600,31750,31750,31750,31750,0
20250424,101700,31593600,31750,31750,31750,31750,20
20250424,101600,30958600,31700,31700,31700,31700,0
20250424,101500,30958600,31700,31700,31700,31700,0
20250424,101400,30958600,31700,31700,31700,31700,0
20250424,101300,30958600,31700,31750,31750,31700,197
20250424,101200,24710250,31800,31800,31800,31800,2
20250424,101100,24646650,31750,31750,31750,31750,0
20250424,101000,24646650,31750,31750,31750,31750,0
20250424,100900,24646650,31750,31850,31850,31750,206
20250424,100800,18096400,31825,31825,31825,31825,1
20250424,100700,18064575,31800,31800,31800,31800,0
20250424,100600,18064575,31800,31800,31800,31800,9
20250424,100500,17778375,31800,31800,31800,31800,0
20250424,100400,17778375,31800,31800,31800,31800,0
20250424,100300,17778375,31800,31800,31800,31800,90
20250424,100200,14916375,31800,31800,31800,31800,11
20250424,100100,14566575,31850,31850,31850,31850,13
20250424,100000,14152525,31850,31850,31850,31850,0
20250424,095900,14152525,31850,31850,31850,31850,0
20250424,095800,14152525,31850,31850,31850,31850,0
20250424,095700,14152525,31850,31850,31850,31850,0
20250424,095600,14152525,31850,31850,31850,31850,0
20250424,095500,14152525,31850,31850,31850,31850,0
20250424,095400,14152525,31850,31850,31850,31850,2
20250424,095300,14088825,31850,31850,31850,31850,0
20250424,095200,14088825,31850,31850,31850,31850,0
20250424,095100,14088825,31850,31850,31850,31850,0
20250424,095000,14088825,31850,31850,31850,31850,0
20250424,094900,14088825,31850,31850,31850,31850,0
20250424,094800,14088825,31850,31850,31850,31850,0
20250424,094700,14088825,31850,31950,32000,31850,16
20250424,094600,13577675,31800,31850,31850,31800,32
20250424,094500,12559775,32000,32000,32000,32000,0
20250424,094400,12559775,32000,32000,32000,32000,0
20250424,094300,12559775,32000,32000,32000,32000,0
20250424,094200,12559775,32000,32000,32000,32000,0
20250424,094100,12559775,32000,32000,32000,32000,0
20250424,094000,12559775,32000,31950,32000,31950,10
20250424,093900,12240225,31950,31950,31950,31950,14
20250424,093800,11792925,31950,31950,31950,31950,0
20250424,093700,11792925,31950,31950,31950,31950,0
20250424,093600,11792925,31950,31950,31950,31950,0
20250424,093500,11792925,31950,31950,31950,31950,11
20250424,093400,11441475,31850,31850,31850,31850,0
20250424,093300,11441475,31850,31850,31850,31850,0
20250424,093200,11441475,31850,31850,31850,31850,0
20250424,093100,11441475,31850,31950,31950,31850,4
20250424,093000,11313975,31950,31950,31950,31950,1
20250424,092900,11282025,31900,31900,31900,31900,1
20250424,092800,11250125,31900,31900,31900,31900,4
20250424,092700,11122525,31900,31900,31900,31900,40
20250424,092600,9846525,31900,31900,31900,31900,14
20250424,092500,9399925,32025,32025,32025,32025,0
20250424,092400,9399925,32025,32025,32025,32025,0
20250424,092300,9399925,32025,32025,32025,32025,0
20250424,092200,9399925,32025,32025,32025,32025,0
20250424,092100,9399925,32025,32025,32025,32025,0
20250424,092000,9399925,32025,32025,32025,32025,1
20250424,091900,9367900,32100,32100,32100,32100,0
20250424,091800,9367900,32100,32100,32100,32100,1
20250424,091700,9335800,31950,32100,32100,31950,137
20250424,091600,4956200,32100,32100,32100,32100,2
20250424,091500,4892000,32050,32050,32050,32050,0
20250424,091400,4892000,32050,32000,32050,32000,8
20250424,091300,4635800,32050,32050,32100,32050,10
20250424,091200,4315150,32000,32000,32000,32000,0
20250424,091100,4315150,32000,32000,32000,32000,0
20250424,091000,4315150,32000,31950,32100,31900,13
20250424,090900,3899200,32150,32150,32150,32000,4
20250424,090800,3770900,31800,31800,31800,31800,0
20250424,090700,3770900,31800,31800,31800,31800,0
20250424,090600,3770900,31800,31800,31800,31800,0
20250424,090500,3770900,31800,31800,31800,31800,0
20250424,090400,3770900,31800,31900,31900,31800,32
20250424,090300,2752800,31850,31850,31850,31850,2
20250424,090200,2689100,31800,32200,32200,31800,37
20250424,090100,1511050,32150,32150,32150,32150,33
20250424,090000,450100,32150,32150,32150,32150,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183400 270995175 32000 32000 32000 32000 59
3 20250424 183300 270995175 32000 32000 32000 32000 0
4 20250424 183200 270995175 32000 32000 32000 32000 0
5 20250424 183100 270995175 32000 32000 32000 32000 0
6 20250424 183000 270995175 32000 32000 32000 32000 0
7 20250424 182900 270995175 32000 32000 32000 32000 0
8 20250424 182800 270995175 32000 32000 32000 32000 0
9 20250424 182700 270995175 32000 32000 32000 32000 0
10 20250424 182600 270995175 32000 32000 32000 32000 0
11 20250424 182500 270995175 32000 32000 32000 32000 0
12 20250424 182400 270995175 32000 32000 32000 32000 0
13 20250424 182300 270995175 32000 32000 32000 32000 0
14 20250424 182200 270995175 32000 32000 32000 32000 0
15 20250424 182100 270995175 32000 32000 32000 32000 0
16 20250424 182000 270995175 32000 32000 32000 32000 0
17 20250424 181900 270995175 32000 32000 32000 32000 0
18 20250424 181800 270995175 32000 32000 32000 32000 0
19 20250424 181700 270995175 32000 32000 32000 32000 0
20 20250424 181600 270995175 32000 32000 32000 32000 0
21 20250424 181500 270995175 32000 32000 32000 32000 0
22 20250424 181400 270995175 32000 32000 32000 32000 0
23 20250424 181300 270995175 32000 32000 32000 32000 0
24 20250424 181200 270995175 32000 32000 32000 32000 0
25 20250424 181100 270995175 32000 32000 32000 32000 0
26 20250424 181000 270995175 32000 32000 32000 32000 0
27 20250424 180900 270995175 32000 32000 32000 32000 0
28 20250424 180800 270995175 32000 32000 32000 32000 0
29 20250424 180700 270995175 32000 32000 32000 32000 0
30 20250424 180600 270995175 32000 32000 32000 32000 0
31 20250424 180500 270995175 32000 32000 32000 32000 0
32 20250424 180400 270995175 32000 32000 32000 32000 59
33 20250424 180300 270995175 32000 32000 32000 32000 0
34 20250424 180200 270995175 32000 32000 32000 32000 0
35 20250424 180100 270995175 32000 32000 32000 32000 0
36 20250424 180000 270995175 32000 32000 32000 32000 0
37 20250424 175900 270995175 32000 32000 32000 32000 0
38 20250424 175800 270995175 32000 32000 32000 32000 0
39 20250424 175700 270995175 32000 32000 32000 32000 0
40 20250424 175600 270995175 32000 32000 32000 32000 0
41 20250424 175500 270995175 32000 32000 32000 32000 0
42 20250424 175400 270995175 32000 32000 32000 32000 0
43 20250424 175300 270995175 32000 32000 32000 32000 0
44 20250424 175200 270995175 32000 32000 32000 32000 0
45 20250424 175100 270995175 32000 32000 32000 32000 0
46 20250424 175000 270995175 32000 32000 32000 32000 0
47 20250424 174900 270995175 32000 32000 32000 32000 0
48 20250424 174800 270995175 32000 32000 32000 32000 0
49 20250424 174700 270995175 32000 32000 32000 32000 0
50 20250424 174600 270995175 32000 32000 32000 32000 0
51 20250424 174500 270995175 32000 32000 32000 32000 0
52 20250424 174400 270995175 32000 32000 32000 32000 0
53 20250424 174300 270995175 32000 32000 32000 32000 0
54 20250424 174200 270995175 32000 32000 32000 32000 0
55 20250424 174100 270995175 32000 32000 32000 32000 0
56 20250424 174000 270995175 32000 32000 32000 32000 0
57 20250424 173900 270995175 32000 32000 32000 32000 0
58 20250424 173800 270995175 32000 32000 32000 32000 0
59 20250424 173700 270995175 32000 32000 32000 32000 0
60 20250424 173600 270995175 32000 32000 32000 32000 0
61 20250424 173500 270995175 32000 32000 32000 32000 0
62 20250424 173400 270995175 32000 32000 32000 32000 59
63 20250424 173300 270995175 32000 32000 32000 32000 0
64 20250424 173200 270995175 32000 32000 32000 32000 0
65 20250424 173100 270995175 32000 32000 32000 32000 0
66 20250424 173000 270995175 32000 32000 32000 32000 0
67 20250424 172900 270995175 32000 32000 32000 32000 0
68 20250424 172800 270995175 32000 32000 32000 32000 0
69 20250424 172700 270995175 32000 32000 32000 32000 0
70 20250424 172600 270995175 32000 32000 32000 32000 0
71 20250424 172500 270995175 32000 32000 32000 32000 0
72 20250424 172400 270995175 32000 32000 32000 32000 0
73 20250424 172300 270995175 32000 32000 32000 32000 0
74 20250424 172200 270995175 32000 32000 32000 32000 0
75 20250424 172100 270995175 32000 32000 32000 32000 0
76 20250424 172000 270995175 32000 32000 32000 32000 0
77 20250424 171900 270995175 32000 32000 32000 32000 0
78 20250424 171800 270995175 32000 32000 32000 32000 0
79 20250424 171700 270995175 32000 32000 32000 32000 0
80 20250424 171600 270995175 32000 32000 32000 32000 0
81 20250424 171500 270995175 32000 32000 32000 32000 0
82 20250424 171400 270995175 32000 32000 32000 32000 0
83 20250424 171300 270995175 32000 32000 32000 32000 0
84 20250424 171200 270995175 32000 32000 32000 32000 0
85 20250424 171100 270995175 32000 32000 32000 32000 0
86 20250424 171000 270995175 32000 32000 32000 32000 0
87 20250424 170900 270995175 32000 32000 32000 32000 0
88 20250424 170800 270995175 32000 32000 32000 32000 0
89 20250424 170700 270995175 32000 32000 32000 32000 0
90 20250424 170600 270995175 32000 32000 32000 32000 0
91 20250424 170500 270995175 32000 32000 32000 32000 0
92 20250424 170400 270995175 32000 32000 32000 32000 59
93 20250424 170300 270995175 32000 32000 32000 32000 0
94 20250424 170200 270995175 32000 32000 32000 32000 0
95 20250424 170100 270995175 32000 32000 32000 32000 0
96 20250424 170000 270995175 32000 32000 32000 32000 0
97 20250424 165900 270995175 32000 32000 32000 32000 0
98 20250424 165800 270995175 32000 32000 32000 32000 0
99 20250424 165700 270995175 32000 32000 32000 32000 0
100 20250424 165600 270995175 32000 32000 32000 32000 0
101 20250424 165500 270995175 32000 32000 32000 32000 0
102 20250424 165400 270995175 32000 32000 32000 32000 0
103 20250424 165300 270995175 32000 32000 32000 32000 0
104 20250424 165200 270995175 32000 32000 32000 32000 0
105 20250424 165100 270995175 32000 32000 32000 32000 0
106 20250424 165000 270995175 32000 32000 32000 32000 0
107 20250424 164900 270995175 32000 32000 32000 32000 0
108 20250424 164800 270995175 32000 32000 32000 32000 0
109 20250424 164700 270995175 32000 32000 32000 32000 0
110 20250424 164600 270995175 32000 32000 32000 32000 0
111 20250424 164500 270995175 32000 32000 32000 32000 0
112 20250424 164400 270995175 32000 32000 32000 32000 0
113 20250424 164300 270995175 32000 32000 32000 32000 0
114 20250424 164200 270995175 32000 32000 32000 32000 0
115 20250424 164100 270995175 32000 32000 32000 32000 0
116 20250424 164000 270995175 32000 32000 32000 32000 0
117 20250424 163900 270995175 32000 32000 32000 32000 0
118 20250424 163800 270995175 32000 32000 32000 32000 0
119 20250424 163700 270995175 32000 32000 32000 32000 0
120 20250424 163600 270995175 32000 32000 32000 32000 0
121 20250424 163500 270995175 32000 32000 32000 32000 0
122 20250424 163400 270995175 32000 32000 32000 32000 59
123 20250424 163300 270995175 32000 32000 32000 32000 0
124 20250424 163200 270995175 32000 32000 32000 32000 0
125 20250424 163100 270995175 32000 32000 32000 32000 0
126 20250424 163000 270995175 32000 32000 32000 32000 0
127 20250424 162900 270995175 32000 32000 32000 32000 0
128 20250424 162800 270995175 32000 32000 32000 32000 0
129 20250424 162700 270995175 32000 32000 32000 32000 0
130 20250424 162600 270995175 32000 32000 32000 32000 0
131 20250424 162500 270995175 32000 32000 32000 32000 0
132 20250424 162400 270995175 32000 32000 32000 32000 0
133 20250424 162300 270995175 32000 32000 32000 32000 0
134 20250424 162200 270995175 32000 32000 32000 32000 0
135 20250424 162100 270995175 32000 32000 32000 32000 0
136 20250424 162000 270995175 32000 32000 32000 32000 0
137 20250424 161900 270995175 32000 32000 32000 32000 0
138 20250424 161800 270995175 32000 32000 32000 32000 0
139 20250424 161700 270995175 32000 32000 32000 32000 0
140 20250424 161600 270995175 32000 32000 32000 32000 0
141 20250424 161500 270995175 32000 32000 32000 32000 0
142 20250424 161400 270995175 32000 32000 32000 32000 0
143 20250424 161300 270995175 32000 32000 32000 32000 0
144 20250424 161200 270995175 32000 32000 32000 32000 0
145 20250424 161100 270995175 32000 32000 32000 32000 0
146 20250424 161000 270995175 32000 32000 32000 32000 0
147 20250424 160900 270995175 32000 32000 32000 32000 0
148 20250424 160800 270995175 32000 32000 32000 32000 0
149 20250424 160700 270995175 32000 32000 32000 32000 0
150 20250424 160600 270995175 32000 32000 32000 32000 0
151 20250424 160500 270995175 32000 32000 32000 32000 0
152 20250424 160400 270995175 32000 32000 32000 32000 59
153 20250424 160300 270995175 32000 32000 32000 32000 0
154 20250424 160200 270995175 32000 32000 32000 32000 0
155 20250424 160100 270995175 32000 32000 32000 32000 0
156 20250424 160000 270995175 32000 32000 32000 32000 0
157 20250424 155900 270995175 32000 32000 32000 32000 0
158 20250424 155800 270995175 32000 32000 32000 32000 0
159 20250424 155700 270995175 32000 32000 32000 32000 0
160 20250424 155600 270995175 32000 32000 32000 32000 0
161 20250424 155500 270995175 32000 32000 32000 32000 0
162 20250424 155400 270995175 32000 32000 32000 32000 0
163 20250424 155300 270995175 32000 32000 32000 32000 0
164 20250424 155200 270995175 32000 32000 32000 32000 0
165 20250424 155100 270995175 32000 32000 32000 32000 0
166 20250424 155000 270995175 32000 32000 32000 32000 0
167 20250424 154900 270995175 32000 32000 32000 32000 0
168 20250424 154800 270995175 32000 32000 32000 32000 0
169 20250424 154700 270995175 32000 32000 32000 32000 0
170 20250424 154600 270995175 32000 32000 32000 32000 0
171 20250424 154500 270995175 32000 32000 32000 32000 0
172 20250424 154400 270995175 32000 32000 32000 32000 0
173 20250424 154300 270995175 32000 32000 32000 32000 0
174 20250424 154200 270995175 32000 32000 32000 32000 0
175 20250424 154100 270995175 32000 32000 32000 32000 0
176 20250424 154000 270995175 32000 32000 32000 32000 0
177 20250424 153900 270995175 32000 32000 32000 32000 0
178 20250424 153800 270995175 32000 32000 32000 32000 0
179 20250424 153700 270995175 32000 32000 32000 32000 0
180 20250424 153600 270995175 32000 32000 32000 32000 0
181 20250424 153500 270995175 32000 32000 32000 32000 0
182 20250424 153400 270995175 32000 32000 32000 32000 59
183 20250424 153300 270995175 32000 32000 32000 32000 0
184 20250424 153200 270995175 32000 32000 32000 32000 0
185 20250424 153100 270995175 32000 32000 32000 32000 0
186 20250424 153000 270995175 32000 32000 32000 32000 59
187 20250424 152900 269107175 32000 32000 32000 32000 0
188 20250424 152800 269107175 32000 32000 32000 32000 0
189 20250424 152700 269107175 32000 32000 32000 32000 0
190 20250424 152600 269107175 32000 32000 32000 32000 0
191 20250424 152500 269107175 32000 32000 32000 32000 0
192 20250424 152400 269107175 32000 32000 32000 32000 0
193 20250424 152300 269107175 32000 32000 32000 32000 0
194 20250424 152200 269107175 32000 32000 32000 32000 0
195 20250424 152100 269107175 32000 32000 32000 32000 0
196 20250424 152000 269107175 32000 32000 32000 32000 0
197 20250424 151900 269107175 32000 32050 32050 32000 4
198 20250424 151800 268979125 32150 32150 32150 32150 0
199 20250424 151700 268979125 32150 32000 32150 32000 25
200 20250424 151600 268176525 32050 32050 32050 32000 197
201 20250424 151500 261869375 32050 32100 32150 32050 48
202 20250424 151400 260330025 32150 32150 32150 32150 1
203 20250424 151300 260297875 32100 32100 32100 32100 3
204 20250424 151200 260201575 32150 32150 32150 32150 1
205 20250424 151100 260169425 32150 32150 32150 32150 1
206 20250424 151000 260137275 32100 32100 32100 32100 0
207 20250424 150900 260137275 32100 32100 32100 32100 0
208 20250424 150800 260137275 32100 32100 32100 32100 3
209 20250424 150700 260040975 32100 32100 32100 32100 20
210 20250424 150600 259398975 32050 32050 32050 32050 0
211 20250424 150500 259398975 32050 32050 32050 32050 55
212 20250424 150400 257636225 32100 32100 32100 32100 0
213 20250424 150300 257636225 32100 32100 32100 32100 0
214 20250424 150200 257636225 32100 32100 32100 32100 0
215 20250424 150100 257636225 32100 32100 32100 32100 1
216 20250424 150000 257604125 32150 32150 32150 32150 0
217 20250424 145900 257604125 32150 32150 32150 32150 0
218 20250424 145800 257604125 32150 32150 32150 32150 0
219 20250424 145700 257604125 32150 32150 32150 32150 0
220 20250424 145600 257604125 32150 32150 32150 32150 1
221 20250424 145500 257571975 32150 32150 32150 32150 0
222 20250424 145400 257571975 32150 32150 32150 32150 2
223 20250424 145300 257507675 32150 32150 32150 32150 0
224 20250424 145200 257507675 32150 32150 32150 32150 0
225 20250424 145100 257507675 32150 32150 32150 32150 5
226 20250424 145000 257346925 32150 32150 32150 32150 0
227 20250424 144900 257346925 32150 32150 32150 32150 0
228 20250424 144800 257346925 32150 32150 32150 32150 14
229 20250424 144700 256896825 32100 32100 32100 32100 0
230 20250424 144600 256896825 32100 32100 32100 32100 48
231 20250424 144500 255356025 32100 32100 32100 32100 0
232 20250424 144400 255356025 32100 32100 32100 32100 0
233 20250424 144300 255356025 32100 32100 32100 32100 0
234 20250424 144200 255356025 32100 32100 32100 32100 0
235 20250424 144100 255356025 32100 32100 32100 32100 0
236 20250424 144000 255356025 32100 32100 32100 32100 0
237 20250424 143900 255356025 32100 32100 32100 32100 1
238 20250424 143800 255323925 32100 32100 32100 32100 0
239 20250424 143700 255323925 32100 32100 32100 32100 2
240 20250424 143600 255259725 32100 32100 32100 32100 5
241 20250424 143500 255099225 32150 32150 32150 32150 0
242 20250424 143400 255099225 32150 32150 32150 32150 0
243 20250424 143300 255099225 32150 32150 32150 32150 1
244 20250424 143200 255067075 32100 32100 32100 32100 0
245 20250424 143100 255067075 32100 32100 32100 32100 1
246 20250424 143000 255034975 32100 32100 32100 32100 15
247 20250424 142900 254553475 32100 32100 32100 32100 0
248 20250424 142800 254553475 32100 32100 32100 32100 0
249 20250424 142700 254553475 32100 32100 32100 32100 0
250 20250424 142600 254553475 32100 32100 32100 32100 0
251 20250424 142500 254553475 32100 32100 32100 32100 0
252 20250424 142400 254553475 32100 32100 32100 32100 51
253 20250424 142300 252916375 32150 32150 32150 32150 0
254 20250424 142200 252916375 32150 32150 32150 32150 1
255 20250424 142100 252884225 32100 32100 32100 32100 0
256 20250424 142000 252884225 32100 32100 32100 32100 2
257 20250424 141900 252820025 32100 32100 32100 32100 0
258 20250424 141800 252820025 32100 32100 32100 32100 0
259 20250424 141700 252820025 32100 32100 32100 32100 10
260 20250424 141600 252499025 32100 32100 32100 32100 0
261 20250424 141500 252499025 32100 32100 32100 32100 0
262 20250424 141400 252499025 32100 32100 32100 32100 0
263 20250424 141300 252499025 32100 32100 32100 32100 0
264 20250424 141200 252499025 32100 32100 32100 32100 0
265 20250424 141100 252499025 32100 32100 32100 32100 1
266 20250424 141000 252466925 32150 32150 32150 32150 0
267 20250424 140900 252466925 32150 32150 32150 32150 0
268 20250424 140800 252466925 32150 32150 32150 32150 34
269 20250424 140700 251373825 32100 32100 32100 32100 0
270 20250424 140600 251373825 32100 32100 32100 32100 7
271 20250424 140500 251149125 32100 32075 32100 32075 5
272 20250424 140400 250988650 32100 32100 32100 32100 0
273 20250424 140300 250988650 32100 32100 32100 32100 0
274 20250424 140200 250988650 32100 32100 32100 32100 17
275 20250424 140100 250442950 32100 32100 32100 32100 47
276 20250424 140000 248934250 32100 32050 32100 32050 9
277 20250424 135900 248645700 32050 32050 32050 32050 2
278 20250424 135800 248581600 32100 32000 32100 32000 35
279 20250424 135700 247459800 32000 32000 32000 32000 0
280 20250424 135600 247459800 32000 31950 32000 31950 100
281 20250424 135500 244261300 31950 31950 31950 31950 0
282 20250424 135400 244261300 31950 31950 31950 31950 5
283 20250424 135300 244101550 31950 31950 31950 31950 0
284 20250424 135200 244101550 31950 31950 31950 31950 0
285 20250424 135100 244101550 31950 31950 31950 31950 15
286 20250424 135000 243622300 31900 31900 31900 31900 50
287 20250424 134900 242027300 31950 31950 31950 31950 0
288 20250424 134800 242027300 31950 31950 31950 31950 0
289 20250424 134700 242027300 31950 31950 31950 31950 0
290 20250424 134600 242027300 31950 31950 31950 31950 0
291 20250424 134500 242027300 31950 31950 31950 31950 1
292 20250424 134400 241995350 31950 31950 31950 31950 0
293 20250424 134300 241995350 31950 31950 31950 31950 1
294 20250424 134200 241963400 31950 31950 31950 31950 0
295 20250424 134100 241963400 31950 31950 31950 31950 0
296 20250424 134000 241963400 31950 31950 31950 31950 4
297 20250424 133900 241835600 31950 31950 31950 31950 0
298 20250424 133800 241835600 31950 31950 31950 31950 4
299 20250424 133700 241707800 31950 31950 31950 31950 9
300 20250424 133600 241420250 31950 31950 31950 31950 0
301 20250424 133500 241420250 31950 31950 31950 31950 0
302 20250424 133400 241420250 31950 31950 31950 31950 32
303 20250424 133300 240397850 31900 31900 31900 31900 0
304 20250424 133200 240397850 31900 31900 31900 31900 106
305 20250424 133100 237016450 31950 31950 31950 31950 0
306 20250424 133000 237016450 31950 31950 31950 31950 0
307 20250424 132900 237016450 31950 31950 31950 31950 0
308 20250424 132800 237016450 31950 31950 31950 31950 1
309 20250424 132700 236984500 31950 31950 31950 31950 0
310 20250424 132600 236984500 31950 31950 31950 31950 1
311 20250424 132500 236952550 31950 31950 31950 31950 0
312 20250424 132400 236952550 31950 31950 31950 31950 0
313 20250424 132300 236952550 31950 31950 31950 31950 6
314 20250424 132200 236760850 31950 31950 31950 31950 10
315 20250424 132100 236441350 31950 31950 31950 31950 0
316 20250424 132000 236441350 31950 31950 31950 31950 9
317 20250424 131900 236153800 31950 31950 31950 31950 30
318 20250424 131800 235195300 31950 31950 31950 31950 0
319 20250424 131700 235195300 31950 31950 31950 31950 1
320 20250424 131600 235163350 31950 31950 31950 31950 0
321 20250424 131500 235163350 31950 31950 31950 31950 0
322 20250424 131400 235163350 31950 31950 31950 31950 1
323 20250424 131300 235131400 31950 31950 31950 31950 0
324 20250424 131200 235131400 31950 31950 31950 31950 0
325 20250424 131100 235131400 31950 31950 31950 31950 3
326 20250424 131000 235035550 31950 31950 31950 31950 6
327 20250424 130900 234843850 31950 31950 31950 31950 4
328 20250424 130800 234716050 31950 31950 31950 31950 0
329 20250424 130700 234716050 31950 31950 31950 31950 9
330 20250424 130600 234428500 31950 31950 31950 31950 23
331 20250424 130500 233693650 31950 31950 31950 31950 0
332 20250424 130400 233693650 31950 31925 31950 31925 75
333 20250424 130300 231297850 31925 31925 31925 31925 0
334 20250424 130200 231297850 31925 31925 31925 31925 0
335 20250424 130100 231297850 31925 31925 31925 31925 0
336 20250424 130000 231297850 31925 31925 31925 31925 1
337 20250424 125900 231265925 31925 31950 31950 31925 2
338 20250424 125800 231202050 32000 32000 32000 32000 0
339 20250424 125700 231202050 32000 32000 32000 32000 0
340 20250424 125600 231202050 32000 32000 32000 32000 0
341 20250424 125500 231202050 32000 32000 32000 32000 0
342 20250424 125400 231202050 32000 32000 32000 32000 0
343 20250424 125300 231202050 32000 32000 32000 32000 0
344 20250424 125200 231202050 32000 32000 32000 32000 0
345 20250424 125100 231202050 32000 32000 32000 32000 0
346 20250424 125000 231202050 32000 32000 32000 32000 0
347 20250424 124900 231202050 32000 32000 32000 32000 1
348 20250424 124800 231170050 32000 32000 32000 32000 0
349 20250424 124700 231170050 32000 32000 32000 32000 3
350 20250424 124600 231074050 32000 32000 32000 32000 0
351 20250424 124500 231074050 32000 32000 32000 32000 0
352 20250424 124400 231074050 32000 32000 32000 32000 0
353 20250424 124300 231074050 32000 32000 32000 32000 0
354 20250424 124200 231074050 32000 32000 32000 32000 0
355 20250424 124100 231074050 32000 32000 32000 32000 0
356 20250424 124000 231074050 32000 32000 32000 32000 0
357 20250424 123900 231074050 32000 32000 32000 32000 0
358 20250424 123800 231074050 32000 32000 32000 32000 0
359 20250424 123700 231074050 32000 32000 32000 32000 2
360 20250424 123600 231010050 31950 31950 31950 31950 0
361 20250424 123500 231010050 31950 31950 31950 31950 0
362 20250424 123400 231010050 31950 31950 31950 31950 30
363 20250424 123300 230051550 31950 31950 31950 31950 0
364 20250424 123200 230051550 31950 31950 31950 31950 0
365 20250424 123100 230051550 31950 31950 31950 31950 0
366 20250424 123000 230051550 31950 31950 31950 31950 84
367 20250424 122900 227367750 31950 31950 31950 31950 0
368 20250424 122800 227367750 31950 31950 31950 31950 18
369 20250424 122700 226792650 32000 32000 32000 32000 20
370 20250424 122600 226152650 32000 32000 32000 32000 0
371 20250424 122500 226152650 32000 32000 32000 32000 0
372 20250424 122400 226152650 32000 32000 32000 32000 0
373 20250424 122300 226152650 32000 32000 32000 32000 0
374 20250424 122200 226152650 32000 32000 32000 32000 0
375 20250424 122100 226152650 32000 32000 32000 32000 0
376 20250424 122000 226152650 32000 32000 32000 32000 0
377 20250424 121900 226152650 32000 32000 32000 32000 0
378 20250424 121800 226152650 32000 32000 32000 32000 0
379 20250424 121700 226152650 32000 32000 32000 32000 0
380 20250424 121600 226152650 32000 32000 32000 32000 0
381 20250424 121500 226152650 32000 32000 32000 32000 0
382 20250424 121400 226152650 32000 32000 32000 32000 0
383 20250424 121300 226152650 32000 32000 32000 32000 0
384 20250424 121200 226152650 32000 32000 32000 32000 0
385 20250424 121100 226152650 32000 32000 32000 32000 0
386 20250424 121000 226152650 32000 32000 32000 32000 0
387 20250424 120900 226152650 32000 32000 32000 32000 1
388 20250424 120800 226120650 32000 32000 32000 32000 0
389 20250424 120700 226120650 32000 32000 32000 32000 0
390 20250424 120600 226120650 32000 32000 32000 32000 3
391 20250424 120500 226024650 32000 32000 32000 32000 0
392 20250424 120400 226024650 32000 32000 32000 32000 0
393 20250424 120300 226024650 32000 32000 32000 32000 9
394 20250424 120200 225736650 32000 32000 32000 32000 0
395 20250424 120100 225736650 32000 32000 32000 32000 1
396 20250424 120000 225704650 32000 32000 32000 32000 47
397 20250424 115900 224200650 32000 32000 32000 32000 0
398 20250424 115800 224200650 32000 32000 32000 32000 70
399 20250424 115700 221960650 32050 32000 32050 32000 19
400 20250424 115600 221352200 32000 32000 32050 32000 4
401 20250424 115500 221224150 32000 32100 32100 32000 17
402 20250424 115400 220678700 32100 32100 32100 32100 2
403 20250424 115300 220614500 32150 32150 32150 32150 39
404 20250424 115200 219360650 32200 32200 32200 32200 0
405 20250424 115100 219360650 32200 32200 32200 32200 0
406 20250424 115000 219360650 32200 32200 32200 32200 0
407 20250424 114900 219360650 32200 32200 32200 32200 1
408 20250424 114800 219328450 32200 32200 32200 32200 0
409 20250424 114700 219328450 32200 32200 32200 32200 0
410 20250424 114600 219328450 32200 32200 32200 32200 51
411 20250424 114500 217686250 32250 32250 32250 32250 0
412 20250424 114400 217686250 32250 32250 32250 32250 0
413 20250424 114300 217686250 32250 32300 32300 32250 143
414 20250424 114200 213069900 32350 32350 32350 32350 0
415 20250424 114100 213069900 32350 32350 32350 32350 0
416 20250424 114000 213069900 32350 32300 32350 32300 74
417 20250424 113900 210678850 32300 32300 32300 32300 0
418 20250424 113800 210678850 32300 32300 32300 32300 0
419 20250424 113700 210678850 32300 32300 32300 32300 3
420 20250424 113600 210581950 32350 32350 32350 32350 0
421 20250424 113500 210581950 32350 32350 32350 32350 0
422 20250424 113400 210581950 32350 32350 32350 32350 0
423 20250424 113300 210581950 32350 32400 32400 32350 170
424 20250424 113200 205082350 32350 32350 32350 32350 13
425 20250424 113100 204661800 32350 32350 32350 32350 0
426 20250424 113000 204661800 32350 32350 32350 32350 0
427 20250424 112900 204661800 32350 32350 32350 32350 76
428 20250424 112800 202203200 32350 32350 32350 32350 0
429 20250424 112700 202203200 32350 32350 32350 32350 0
430 20250424 112600 202203200 32350 32350 32350 32350 106
431 20250424 112500 198774100 32350 32350 32350 32350 0
432 20250424 112400 198774100 32350 32350 32350 32350 0
433 20250424 112300 198774100 32350 32300 32350 32300 92
434 20250424 112200 195798900 32350 32350 32350 32350 0
435 20250424 112100 195798900 32350 32350 32350 32350 13
436 20250424 112000 195378350 32350 32350 32350 32350 34
437 20250424 111900 194278450 32400 32350 32400 32350 264
438 20250424 111800 185730000 32300 32250 32300 32250 127
439 20250424 111700 181630400 32350 32350 32350 32350 0
440 20250424 111600 181630400 32350 32350 32350 32350 1
441 20250424 111500 181598050 32300 32250 32300 32250 50
442 20250424 111400 179983800 32250 32250 32250 32250 12
443 20250424 111300 179596800 32250 32250 32250 32250 5
444 20250424 111200 179435550 32250 32250 32300 32250 183
445 20250424 111100 173528900 32250 32200 32250 32200 21
446 20250424 111000 172852650 32200 32200 32200 32200 38
447 20250424 110900 171629050 32200 32200 32200 32200 39
448 20250424 110800 170373250 32200 32200 32200 32200 0
449 20250424 110700 170373250 32200 32200 32200 32200 0
450 20250424 110600 170373250 32200 32200 32200 32200 225
451 20250424 110500 163128250 32150 32150 32150 32150 0
452 20250424 110400 163128250 32150 32150 32150 32150 9
453 20250424 110300 162838900 32150 32150 32150 32150 17
454 20250424 110200 162292350 32200 32200 32200 32200 0
455 20250424 110100 162292350 32200 32200 32200 32200 111
456 20250424 110000 158718150 32250 32250 32250 32250 0
457 20250424 105900 158718150 32250 32250 32250 32250 0
458 20250424 105800 158718150 32250 32150 32300 32150 983
459 20250424 105700 127018850 32150 32150 32150 32150 0
460 20250424 105600 127018850 32150 32150 32150 32150 0
461 20250424 105500 127018850 32150 32100 32150 32100 13
462 20250424 105400 126601300 32150 32150 32150 32150 0
463 20250424 105300 126601300 32150 32150 32150 32150 0
464 20250424 105200 126601300 32150 32200 32200 32100 408
465 20250424 105100 113469700 32200 32200 32200 32200 15
466 20250424 105000 112986700 32200 32000 32200 32000 189
467 20250424 104900 106908050 31900 31950 31950 31900 7
468 20250424 104800 106684450 31900 31850 31900 31850 306
469 20250424 104700 96923100 31800 31800 31800 31800 1
470 20250424 104600 96891300 31800 31800 31800 31800 10
471 20250424 104500 96573300 31750 31750 31750 31750 0
472 20250424 104400 96573300 31750 31750 31750 31750 19
473 20250424 104300 95970050 31700 31700 31700 31700 0
474 20250424 104200 95970050 31700 31700 31700 31700 0
475 20250424 104100 95970050 31700 31700 31700 31700 51
476 20250424 104000 94353350 31800 31750 31800 31750 2
477 20250424 103900 94289800 31800 31800 31800 31800 0
478 20250424 103800 94289800 31800 31800 31800 31800 84
479 20250424 103700 91618600 31800 31800 31800 31800 0
480 20250424 103600 91618600 31800 31800 31800 31800 0
481 20250424 103500 91618600 31800 31600 32000 31600 879
482 20250424 103400 63819700 31550 31600 31600 31550 258
483 20250424 103300 55668250 31850 31600 31850 31600 431
484 20250424 103200 42039700 31600 31650 31650 31600 76
485 20250424 103100 39637700 31700 31700 31700 31700 0
486 20250424 103000 39637700 31700 31700 31700 31700 0
487 20250424 102900 39637700 31700 31700 31700 31700 0
488 20250424 102800 39637700 31700 31700 31700 31700 1
489 20250424 102700 39606000 31700 31700 31700 31700 6
490 20250424 102600 39415800 31650 31650 31650 31650 10
491 20250424 102500 39099300 31650 31650 31650 31650 0
492 20250424 102400 39099300 31650 31650 31650 31650 18
493 20250424 102300 38529600 31600 31600 31600 31600 25
494 20250424 102200 37739600 31600 31600 31600 31600 30
495 20250424 102100 36791600 31600 31700 31700 31600 62
496 20250424 102000 34827000 31700 31700 31700 31700 102
497 20250424 101900 31593600 31750 31750 31750 31750 0
498 20250424 101800 31593600 31750 31750 31750 31750 0
499 20250424 101700 31593600 31750 31750 31750 31750 20
500 20250424 101600 30958600 31700 31700 31700 31700 0
501 20250424 101500 30958600 31700 31700 31700 31700 0
502 20250424 101400 30958600 31700 31700 31700 31700 0
503 20250424 101300 30958600 31700 31750 31750 31700 197
504 20250424 101200 24710250 31800 31800 31800 31800 2
505 20250424 101100 24646650 31750 31750 31750 31750 0
506 20250424 101000 24646650 31750 31750 31750 31750 0
507 20250424 100900 24646650 31750 31850 31850 31750 206
508 20250424 100800 18096400 31825 31825 31825 31825 1
509 20250424 100700 18064575 31800 31800 31800 31800 0
510 20250424 100600 18064575 31800 31800 31800 31800 9
511 20250424 100500 17778375 31800 31800 31800 31800 0
512 20250424 100400 17778375 31800 31800 31800 31800 0
513 20250424 100300 17778375 31800 31800 31800 31800 90
514 20250424 100200 14916375 31800 31800 31800 31800 11
515 20250424 100100 14566575 31850 31850 31850 31850 13
516 20250424 100000 14152525 31850 31850 31850 31850 0
517 20250424 095900 14152525 31850 31850 31850 31850 0
518 20250424 095800 14152525 31850 31850 31850 31850 0
519 20250424 095700 14152525 31850 31850 31850 31850 0
520 20250424 095600 14152525 31850 31850 31850 31850 0
521 20250424 095500 14152525 31850 31850 31850 31850 0
522 20250424 095400 14152525 31850 31850 31850 31850 2
523 20250424 095300 14088825 31850 31850 31850 31850 0
524 20250424 095200 14088825 31850 31850 31850 31850 0
525 20250424 095100 14088825 31850 31850 31850 31850 0
526 20250424 095000 14088825 31850 31850 31850 31850 0
527 20250424 094900 14088825 31850 31850 31850 31850 0
528 20250424 094800 14088825 31850 31850 31850 31850 0
529 20250424 094700 14088825 31850 31950 32000 31850 16
530 20250424 094600 13577675 31800 31850 31850 31800 32
531 20250424 094500 12559775 32000 32000 32000 32000 0
532 20250424 094400 12559775 32000 32000 32000 32000 0
533 20250424 094300 12559775 32000 32000 32000 32000 0
534 20250424 094200 12559775 32000 32000 32000 32000 0
535 20250424 094100 12559775 32000 32000 32000 32000 0
536 20250424 094000 12559775 32000 31950 32000 31950 10
537 20250424 093900 12240225 31950 31950 31950 31950 14
538 20250424 093800 11792925 31950 31950 31950 31950 0
539 20250424 093700 11792925 31950 31950 31950 31950 0
540 20250424 093600 11792925 31950 31950 31950 31950 0
541 20250424 093500 11792925 31950 31950 31950 31950 11
542 20250424 093400 11441475 31850 31850 31850 31850 0
543 20250424 093300 11441475 31850 31850 31850 31850 0
544 20250424 093200 11441475 31850 31850 31850 31850 0
545 20250424 093100 11441475 31850 31950 31950 31850 4
546 20250424 093000 11313975 31950 31950 31950 31950 1
547 20250424 092900 11282025 31900 31900 31900 31900 1
548 20250424 092800 11250125 31900 31900 31900 31900 4
549 20250424 092700 11122525 31900 31900 31900 31900 40
550 20250424 092600 9846525 31900 31900 31900 31900 14
551 20250424 092500 9399925 32025 32025 32025 32025 0
552 20250424 092400 9399925 32025 32025 32025 32025 0
553 20250424 092300 9399925 32025 32025 32025 32025 0
554 20250424 092200 9399925 32025 32025 32025 32025 0
555 20250424 092100 9399925 32025 32025 32025 32025 0
556 20250424 092000 9399925 32025 32025 32025 32025 1
557 20250424 091900 9367900 32100 32100 32100 32100 0
558 20250424 091800 9367900 32100 32100 32100 32100 1
559 20250424 091700 9335800 31950 32100 32100 31950 137
560 20250424 091600 4956200 32100 32100 32100 32100 2
561 20250424 091500 4892000 32050 32050 32050 32050 0
562 20250424 091400 4892000 32050 32000 32050 32000 8
563 20250424 091300 4635800 32050 32050 32100 32050 10
564 20250424 091200 4315150 32000 32000 32000 32000 0
565 20250424 091100 4315150 32000 32000 32000 32000 0
566 20250424 091000 4315150 32000 31950 32100 31900 13
567 20250424 090900 3899200 32150 32150 32150 32000 4
568 20250424 090800 3770900 31800 31800 31800 31800 0
569 20250424 090700 3770900 31800 31800 31800 31800 0
570 20250424 090600 3770900 31800 31800 31800 31800 0
571 20250424 090500 3770900 31800 31800 31800 31800 0
572 20250424 090400 3770900 31800 31900 31900 31800 32
573 20250424 090300 2752800 31850 31850 31850 31850 2
574 20250424 090200 2689100 31800 32200 32200 31800 37
575 20250424 090100 1511050 32150 32150 32150 32150 33
576 20250424 090000 450100 32150 32150 32150 32150 14