ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

562
001770/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182000,27340810,15010,15010,15010,15010,53
20250403,181900,27340810,15010,15010,15010,15010,0
20250403,181800,27340810,15010,15010,15010,15010,0
20250403,181700,27340810,15010,15010,15010,15010,0
20250403,181600,27340810,15010,15010,15010,15010,0
20250403,181500,27340810,15010,15010,15010,15010,0
20250403,181400,27340810,15010,15010,15010,15010,0
20250403,181300,27340810,15010,15010,15010,15010,0
20250403,181200,27340810,15010,15010,15010,15010,0
20250403,181100,27340810,15010,15010,15010,15010,0
20250403,181000,27340810,15010,15010,15010,15010,0
20250403,180900,27340810,15010,15010,15010,15010,0
20250403,180800,27340810,15010,15010,15010,15010,0
20250403,180700,27340810,15010,15010,15010,15010,0
20250403,180600,27340810,15010,15010,15010,15010,0
20250403,180500,27340810,15010,15010,15010,15010,0
20250403,180400,27340810,15010,15010,15010,15010,0
20250403,180300,27340810,15010,15010,15010,15010,0
20250403,180200,27340810,15010,15010,15010,15010,0
20250403,180100,27340810,15010,15010,15010,15010,0
20250403,180000,27340810,15010,15010,15010,15010,0
20250403,175900,27340810,15010,15010,15010,15010,0
20250403,175800,27340810,15010,15010,15010,15010,0
20250403,175700,27340810,15010,15010,15010,15010,0
20250403,175600,27340810,15010,15010,15010,15010,0
20250403,175500,27340810,15010,15010,15010,15010,0
20250403,175400,27340810,15010,15010,15010,15010,0
20250403,175300,27340810,15010,15010,15010,15010,0
20250403,175200,27340810,15010,15010,15010,15010,0
20250403,175100,27340810,15010,15010,15010,15010,0
20250403,175000,27340810,15010,15010,15010,15010,53
20250403,174900,27340810,15010,15010,15010,15010,0
20250403,174800,27340810,15010,15010,15010,15010,0
20250403,174700,27340810,15010,15010,15010,15010,0
20250403,174600,27340810,15010,15010,15010,15010,0
20250403,174500,27340810,15010,15010,15010,15010,0
20250403,174400,27340810,15010,15010,15010,15010,0
20250403,174300,27340810,15010,15010,15010,15010,0
20250403,174200,27340810,15010,15010,15010,15010,0
20250403,174100,27340810,15010,15010,15010,15010,0
20250403,174000,27340810,15010,15010,15010,15010,0
20250403,173900,27340810,15010,15010,15010,15010,0
20250403,173800,27340810,15010,15010,15010,15010,0
20250403,173700,27340810,15010,15010,15010,15010,0
20250403,173600,27340810,15010,15010,15010,15010,0
20250403,173500,27340810,15010,15010,15010,15010,0
20250403,173400,27340810,15010,15010,15010,15010,0
20250403,173300,27340810,15010,15010,15010,15010,0
20250403,173200,27340810,15010,15010,15010,15010,0
20250403,173100,27340810,15010,15010,15010,15010,0
20250403,173000,27340810,15010,15010,15010,15010,0
20250403,172900,27340810,15010,15010,15010,15010,0
20250403,172800,27340810,15010,15010,15010,15010,0
20250403,172700,27340810,15010,15010,15010,15010,0
20250403,172600,27340810,15010,15010,15010,15010,0
20250403,172500,27340810,15010,15010,15010,15010,0
20250403,172400,27340810,15010,15010,15010,15010,0
20250403,172300,27340810,15010,15010,15010,15010,0
20250403,172200,27340810,15010,15010,15010,15010,0
20250403,172100,27340810,15010,15010,15010,15010,0
20250403,172000,27340810,15010,15010,15010,15010,53
20250403,171900,27340810,15010,15010,15010,15010,0
20250403,171800,27340810,15010,15010,15010,15010,0
20250403,171700,27340810,15010,15010,15010,15010,0
20250403,171600,27340810,15010,15010,15010,15010,0
20250403,171500,27340810,15010,15010,15010,15010,0
20250403,171400,27340810,15010,15010,15010,15010,0
20250403,171300,27340810,15010,15010,15010,15010,0
20250403,171200,27340810,15010,15010,15010,15010,0
20250403,171100,27340810,15010,15010,15010,15010,0
20250403,171000,27340810,15010,15010,15010,15010,0
20250403,170900,27340810,15010,15010,15010,15010,0
20250403,170800,27340810,15010,15010,15010,15010,0
20250403,170700,27340810,15010,15010,15010,15010,0
20250403,170600,27340810,15010,15010,15010,15010,0
20250403,170500,27340810,15010,15010,15010,15010,0
20250403,170400,27340810,15010,15010,15010,15010,0
20250403,170300,27340810,15010,15010,15010,15010,0
20250403,170200,27340810,15010,15010,15010,15010,0
20250403,170100,27340810,15010,15010,15010,15010,0
20250403,170000,27340810,15010,15010,15010,15010,0
20250403,165900,27340810,15010,15010,15010,15010,0
20250403,165800,27340810,15010,15010,15010,15010,0
20250403,165700,27340810,15010,15010,15010,15010,0
20250403,165600,27340810,15010,15010,15010,15010,0
20250403,165500,27340810,15010,15010,15010,15010,0
20250403,165400,27340810,15010,15010,15010,15010,0
20250403,165300,27340810,15010,15010,15010,15010,0
20250403,165200,27340810,15010,15010,15010,15010,0
20250403,165100,27340810,15010,15010,15010,15010,0
20250403,165000,27340810,15010,15010,15010,15010,53
20250403,164900,27340810,15010,15010,15010,15010,0
20250403,164800,27340810,15010,15010,15010,15010,0
20250403,164700,27340810,15010,15010,15010,15010,0
20250403,164600,27340810,15010,15010,15010,15010,0
20250403,164500,27340810,15010,15010,15010,15010,0
20250403,164400,27340810,15010,15010,15010,15010,0
20250403,164300,27340810,15010,15010,15010,15010,0
20250403,164200,27340810,15010,15010,15010,15010,0
20250403,164100,27340810,15010,15010,15010,15010,0
20250403,164000,27340810,15010,15010,15010,15010,0
20250403,163900,27340810,15010,15010,15010,15010,0
20250403,163800,27340810,15010,15010,15010,15010,0
20250403,163700,27340810,15010,15010,15010,15010,0
20250403,163600,27340810,15010,15010,15010,15010,0
20250403,163500,27340810,15010,15010,15010,15010,0
20250403,163400,27340810,15010,15010,15010,15010,0
20250403,163300,27340810,15010,15010,15010,15010,0
20250403,163200,27340810,15010,15010,15010,15010,0
20250403,163100,27340810,15010,15010,15010,15010,0
20250403,163000,27340810,15010,15010,15010,15010,0
20250403,162900,27340810,15010,15010,15010,15010,0
20250403,162800,27340810,15010,15010,15010,15010,0
20250403,162700,27340810,15010,15010,15010,15010,0
20250403,162600,27340810,15010,15010,15010,15010,0
20250403,162500,27340810,15010,15010,15010,15010,0
20250403,162400,27340810,15010,15010,15010,15010,0
20250403,162300,27340810,15010,15010,15010,15010,0
20250403,162200,27340810,15010,15010,15010,15010,0
20250403,162100,27340810,15010,15010,15010,15010,0
20250403,162000,27340810,15010,15010,15010,15010,53
20250403,161900,27340810,15010,15010,15010,15010,0
20250403,161800,27340810,15010,15010,15010,15010,0
20250403,161700,27340810,15010,15010,15010,15010,0
20250403,161600,27340810,15010,15010,15010,15010,0
20250403,161500,27340810,15010,15010,15010,15010,0
20250403,161400,27340810,15010,15010,15010,15010,0
20250403,161300,27340810,15010,15010,15010,15010,0
20250403,161200,27340810,15010,15010,15010,15010,0
20250403,161100,27340810,15010,15010,15010,15010,0
20250403,161000,27340810,15010,15010,15010,15010,0
20250403,160900,27340810,15010,15010,15010,15010,0
20250403,160800,27340810,15010,15010,15010,15010,0
20250403,160700,27340810,15010,15010,15010,15010,0
20250403,160600,27340810,15010,15010,15010,15010,0
20250403,160500,27340810,15010,15010,15010,15010,0
20250403,160400,27340810,15010,15010,15010,15010,0
20250403,160300,27340810,15010,15010,15010,15010,0
20250403,160200,27340810,15010,15010,15010,15010,0
20250403,160100,27340810,15010,15010,15010,15010,0
20250403,160000,27340810,15010,15010,15010,15010,0
20250403,155900,27340810,15010,15010,15010,15010,0
20250403,155800,27340810,15010,15010,15010,15010,0
20250403,155700,27340810,15010,15010,15010,15010,0
20250403,155600,27340810,15010,15010,15010,15010,0
20250403,155500,27340810,15010,15010,15010,15010,0
20250403,155400,27340810,15010,15010,15010,15010,0
20250403,155300,27340810,15010,15010,15010,15010,0
20250403,155200,27340810,15010,15010,15010,15010,0
20250403,155100,27340810,15010,15010,15010,15010,0
20250403,155000,27340810,15010,15010,15010,15010,53
20250403,154900,27340810,15010,15010,15010,15010,0
20250403,154800,27340810,15010,15010,15010,15010,0
20250403,154700,27340810,15010,15010,15010,15010,0
20250403,154600,27340810,15010,15010,15010,15010,0
20250403,154500,27340810,15010,15010,15010,15010,0
20250403,154400,27340810,15010,15010,15010,15010,0
20250403,154300,27340810,15010,15010,15010,15010,0
20250403,154200,27340810,15010,15010,15010,15010,0
20250403,154100,27340810,15010,15010,15010,15010,0
20250403,154000,27340810,15010,15010,15010,15010,0
20250403,153900,27340810,15010,15010,15010,15010,0
20250403,153800,27340810,15010,15010,15010,15010,0
20250403,153700,27340810,15010,15010,15010,15010,0
20250403,153600,27340810,15010,15010,15010,15010,0
20250403,153500,27340810,15010,15010,15010,15010,0
20250403,153400,27340810,15010,15010,15010,15010,0
20250403,153300,27340810,15010,15010,15010,15010,0
20250403,153200,27340810,15010,15010,15010,15010,0
20250403,153100,27340810,15010,15010,15010,15010,0
20250403,153000,27340810,15010,15010,15010,15010,53
20250403,152900,26545280,15010,15010,15010,15010,0
20250403,152800,26545280,15010,15010,15010,15010,0
20250403,152700,26545280,15010,15010,15010,15010,0
20250403,152600,26545280,15010,15010,15010,15010,0
20250403,152500,26545280,15010,15010,15010,15010,0
20250403,152400,26545280,15010,15010,15010,15010,0
20250403,152300,26545280,15010,15010,15010,15010,0
20250403,152200,26545280,15010,15010,15010,15010,0
20250403,152100,26545280,15010,15010,15010,15010,0
20250403,152000,26545280,15010,15010,15010,15010,0
20250403,151900,26545280,15010,15010,15010,15010,0
20250403,151800,26545280,15010,15010,15010,15010,0
20250403,151700,26545280,15010,15010,15010,15010,0
20250403,151600,26545280,15010,15010,15010,15010,0
20250403,151500,26545280,15010,15010,15010,15010,2
20250403,151400,26515260,15010,15010,15010,15010,0
20250403,151300,26515260,15010,15010,15010,15010,0
20250403,151200,26515260,15010,15010,15010,15010,0
20250403,151100,26515260,15010,15010,15010,15010,0
20250403,151000,26515260,15010,15010,15010,15010,1
20250403,150900,26500250,15010,15010,15010,15010,0
20250403,150800,26500250,15010,15010,15010,15010,0
20250403,150700,26500250,15010,15010,15010,15010,0
20250403,150600,26500250,15010,15010,15010,15010,0
20250403,150500,26500250,15010,15010,15010,15010,1
20250403,150400,26485240,15000,15000,15000,15000,0
20250403,150300,26485240,15000,15000,15000,15000,25
20250403,150200,26110240,14990,14990,14990,14990,0
20250403,150100,26110240,14990,14990,14990,14990,0
20250403,150000,26110240,14990,14990,14990,14990,1
20250403,145900,26095250,15000,15000,15000,15000,0
20250403,145800,26095250,15000,15000,15000,15000,0
20250403,145700,26095250,15000,15000,15000,15000,0
20250403,145600,26095250,15000,15000,15000,15000,0
20250403,145500,26095250,15000,15000,15000,15000,0
20250403,145400,26095250,15000,15000,15000,15000,0
20250403,145300,26095250,15000,15000,15000,15000,0
20250403,145200,26095250,15000,15000,15000,15000,0
20250403,145100,26095250,15000,15000,15000,15000,0
20250403,145000,26095250,15000,15000,15000,15000,0
20250403,144900,26095250,15000,15000,15000,15000,0
20250403,144800,26095250,15000,15000,15000,15000,0
20250403,144700,26095250,15000,15000,15000,15000,1
20250403,144600,26080250,14990,14990,14990,14990,0
20250403,144500,26080250,14990,14990,14990,14990,2
20250403,144400,26050270,15010,15010,15010,15010,0
20250403,144300,26050270,15010,15010,15010,15010,0
20250403,144200,26050270,15010,15010,15010,15010,0
20250403,144100,26050270,15010,15010,15010,15010,0
20250403,144000,26050270,15010,15010,15010,15010,0
20250403,143900,26050270,15010,15010,15010,15010,0
20250403,143800,26050270,15010,15010,15010,15010,0
20250403,143700,26050270,15010,15010,15010,15010,0
20250403,143600,26050270,15010,15010,15010,15010,0
20250403,143500,26050270,15010,15010,15010,15010,1
20250403,143400,26035260,15010,15010,15010,15010,0
20250403,143300,26035260,15010,15010,15010,15010,0
20250403,143200,26035260,15010,15010,15010,15010,0
20250403,143100,26035260,15010,15010,15010,15010,0
20250403,143000,26035260,15010,15010,15010,15010,0
20250403,142900,26035260,15010,15010,15010,15010,0
20250403,142800,26035260,15010,15010,15010,15010,0
20250403,142700,26035260,15010,15010,15010,15010,0
20250403,142600,26035260,15010,15010,15010,15010,0
20250403,142500,26035260,15010,15010,15010,15010,0
20250403,142400,26035260,15010,15010,15010,15010,0
20250403,142300,26035260,15010,15010,15010,15010,0
20250403,142200,26035260,15010,15010,15010,15010,0
20250403,142100,26035260,15010,15010,15010,15010,0
20250403,142000,26035260,15010,15010,15010,15010,0
20250403,141900,26035260,15010,15010,15010,15010,0
20250403,141800,26035260,15010,15010,15010,15010,0
20250403,141700,26035260,15010,15010,15010,15010,0
20250403,141600,26035260,15010,15010,15010,15010,0
20250403,141500,26035260,15010,15010,15010,15010,0
20250403,141400,26035260,15010,15010,15010,15010,0
20250403,141300,26035260,15010,15010,15010,15010,0
20250403,141200,26035260,15010,15010,15010,15010,0
20250403,141100,26035260,15010,15010,15010,15010,0
20250403,141000,26035260,15010,15010,15010,15010,0
20250403,140900,26035260,15010,15010,15010,15010,0
20250403,140800,26035260,15010,15010,15010,15010,0
20250403,140700,26035260,15010,15010,15010,15010,0
20250403,140600,26035260,15010,15010,15010,15010,0
20250403,140500,26035260,15010,15010,15010,15010,0
20250403,140400,26035260,15010,15010,15010,15010,0
20250403,140300,26035260,15010,15010,15010,15010,0
20250403,140200,26035260,15010,15010,15010,15010,0
20250403,140100,26035260,15010,15010,15010,15010,0
20250403,140000,26035260,15010,15010,15010,15010,0
20250403,135900,26035260,15010,15010,15010,15010,0
20250403,135800,26035260,15010,15010,15010,15010,0
20250403,135700,26035260,15010,15010,15010,15010,0
20250403,135600,26035260,15010,15010,15010,15010,0
20250403,135500,26035260,15010,15010,15010,15010,0
20250403,135400,26035260,15010,15010,15010,15010,0
20250403,135300,26035260,15010,15010,15010,15010,33
20250403,135200,25539930,14990,14990,14990,14990,0
20250403,135100,25539930,14990,14990,14990,14990,0
20250403,135000,25539930,14990,14990,14990,14990,0
20250403,134900,25539930,14990,14990,14990,14990,0
20250403,134800,25539930,14990,14990,14990,14990,0
20250403,134700,25539930,14990,14990,14990,14990,3
20250403,134600,25494960,14990,14990,14990,14990,17
20250403,134500,25240130,14920,14920,14920,14920,0
20250403,134400,25240130,14920,14920,14920,14920,0
20250403,134300,25240130,14920,14920,14920,14920,0
20250403,134200,25240130,14920,14920,14920,14920,0
20250403,134100,25240130,14920,14920,14920,14920,0
20250403,134000,25240130,14920,14920,14920,14920,0
20250403,133900,25240130,14920,14920,14920,14920,0
20250403,133800,25240130,14920,14920,14920,14920,6
20250403,133700,25150610,14920,14920,14920,14920,0
20250403,133600,25150610,14920,14920,14920,14920,0
20250403,133500,25150610,14920,14920,14920,14920,0
20250403,133400,25150610,14920,14920,14920,14920,0
20250403,133300,25150610,14920,14920,14920,14920,5
20250403,133200,25076010,14920,14920,14920,14920,0
20250403,133100,25076010,14920,14920,14920,14920,0
20250403,133000,25076010,14920,14920,14920,14920,0
20250403,132900,25076010,14920,14920,14920,14920,0
20250403,132800,25076010,14920,14920,14920,14920,0
20250403,132700,25076010,14920,14920,14920,14920,0
20250403,132600,25076010,14920,14920,14920,14920,0
20250403,132500,25076010,14920,14920,14920,14920,0
20250403,132400,25076010,14920,14920,14920,14920,0
20250403,132300,25076010,14920,14920,14920,14920,0
20250403,132200,25076010,14920,14920,14920,14920,0
20250403,132100,25076010,14920,14920,14920,14920,0
20250403,132000,25076010,14920,14920,14920,14920,0
20250403,131900,25076010,14920,14920,14920,14920,0
20250403,131800,25076010,14920,14920,14920,14920,0
20250403,131700,25076010,14920,14920,14920,14920,0
20250403,131600,25076010,14920,14920,14920,14920,0
20250403,131500,25076010,14920,14920,14920,14920,0
20250403,131400,25076010,14920,14920,14920,14920,0
20250403,131300,25076010,14920,14920,14920,14920,0
20250403,131200,25076010,14920,14920,14920,14920,0
20250403,131100,25076010,14920,14920,14920,14920,0
20250403,131000,25076010,14920,14920,14920,14920,0
20250403,130900,25076010,14920,14920,14920,14920,0
20250403,130800,25076010,14920,14920,14920,14920,0
20250403,130700,25076010,14920,14920,14920,14920,0
20250403,130600,25076010,14920,14920,14920,14920,0
20250403,130500,25076010,14920,14920,14920,14920,0
20250403,130400,25076010,14920,14920,14920,14920,0
20250403,130300,25076010,14920,14920,14920,14920,0
20250403,130200,25076010,14920,14920,14920,14920,0
20250403,130100,25076010,14920,14920,14920,14920,0
20250403,130000,25076010,14920,14920,14920,14920,0
20250403,125900,25076010,14920,14920,14920,14920,0
20250403,125800,25076010,14920,14920,14920,14920,0
20250403,125700,25076010,14920,14920,14920,14920,0
20250403,125600,25076010,14920,14920,14920,14920,0
20250403,125500,25076010,14920,14920,14920,14920,4
20250403,125400,25016330,14990,14990,14990,14990,0
20250403,125300,25016330,14990,14990,14990,14990,0
20250403,125200,25016330,14990,14990,14990,14990,0
20250403,125100,25016330,14990,14960,14990,14960,44
20250403,125000,24357440,14960,14960,14960,14960,0
20250403,124900,24357440,14960,14960,14960,14960,0
20250403,124800,24357440,14960,14960,14960,14960,0
20250403,124700,24357440,14960,14960,14960,14960,0
20250403,124600,24357440,14960,14960,14960,14960,0
20250403,124500,24357440,14960,14960,14960,14960,0
20250403,124400,24357440,14960,14960,14960,14960,0
20250403,124300,24357440,14960,14960,14960,14960,0
20250403,124200,24357440,14960,14960,14960,14960,0
20250403,124100,24357440,14960,14960,14960,14960,0
20250403,124000,24357440,14960,14960,14960,14960,0
20250403,123900,24357440,14960,14960,14960,14960,0
20250403,123800,24357440,14960,14960,14960,14960,0
20250403,123700,24357440,14960,14960,14960,14960,0
20250403,123600,24357440,14960,14960,14960,14960,0
20250403,123500,24357440,14960,14960,14960,14960,0
20250403,123400,24357440,14960,14960,14960,14960,0
20250403,123300,24357440,14960,14960,14960,14960,0
20250403,123200,24357440,14960,14960,14960,14960,0
20250403,123100,24357440,14960,14960,14960,14960,0
20250403,123000,24357440,14960,14960,14960,14960,0
20250403,122900,24357440,14960,14960,14960,14960,0
20250403,122800,24357440,14960,14960,14960,14960,0
20250403,122700,24357440,14960,14960,14960,14960,0
20250403,122600,24357440,14960,14960,14960,14960,0
20250403,122500,24357440,14960,14960,14960,14960,0
20250403,122400,24357440,14960,14960,14960,14960,0
20250403,122300,24357440,14960,14960,14960,14960,0
20250403,122200,24357440,14960,14960,14960,14960,0
20250403,122100,24357440,14960,14960,14960,14960,0
20250403,122000,24357440,14960,14960,14960,14960,0
20250403,121900,24357440,14960,14960,14960,14960,1
20250403,121800,24342480,14900,14900,14900,14900,0
20250403,121700,24342480,14900,14900,14900,14900,0
20250403,121600,24342480,14900,14900,14900,14900,0
20250403,121500,24342480,14900,14900,14900,14900,0
20250403,121400,24342480,14900,14900,14900,14900,0
20250403,121300,24342480,14900,14900,14900,14900,0
20250403,121200,24342480,14900,14900,14900,14900,0
20250403,121100,24342480,14900,14900,14900,14900,0
20250403,121000,24342480,14900,14900,14900,14900,0
20250403,120900,24342480,14900,14900,14900,14900,0
20250403,120800,24342480,14900,14900,14900,14900,0
20250403,120700,24342480,14900,14900,14900,14900,35
20250403,120600,23820980,14900,14900,14900,14900,0
20250403,120500,23820980,14900,14900,14900,14900,0
20250403,120400,23820980,14900,14900,14900,14900,0
20250403,120300,23820980,14900,14900,14900,14900,0
20250403,120200,23820980,14900,14900,14900,14900,0
20250403,120100,23820980,14900,14900,14900,14900,0
20250403,120000,23820980,14900,14900,14900,14900,0
20250403,115900,23820980,14900,14900,14900,14900,0
20250403,115800,23820980,14900,14900,14900,14900,0
20250403,115700,23820980,14900,14900,14900,14900,0
20250403,115600,23820980,14900,14900,14900,14900,0
20250403,115500,23820980,14900,14900,14900,14900,0
20250403,115400,23820980,14900,14900,14900,14900,0
20250403,115300,23820980,14900,14900,14900,14900,0
20250403,115200,23820980,14900,14900,14900,14900,0
20250403,115100,23820980,14900,14900,14900,14900,0
20250403,115000,23820980,14900,14900,14900,14900,0
20250403,114900,23820980,14900,14900,14900,14900,0
20250403,114800,23820980,14900,14900,14900,14900,0
20250403,114700,23820980,14900,14900,14900,14900,0
20250403,114600,23820980,14900,14900,14900,14900,0
20250403,114500,23820980,14900,14900,14900,14900,0
20250403,114400,23820980,14900,14900,14900,14900,0
20250403,114300,23820980,14900,14900,14900,14900,0
20250403,114200,23820980,14900,14900,14900,14900,0
20250403,114100,23820980,14900,14900,14900,14900,0
20250403,114000,23820980,14900,14900,14900,14900,0
20250403,113900,23820980,14900,14900,14900,14900,0
20250403,113800,23820980,14900,14900,14900,14900,0
20250403,113700,23820980,14900,14900,14900,14900,0
20250403,113600,23820980,14900,14900,14900,14900,0
20250403,113500,23820980,14900,14900,14900,14900,0
20250403,113400,23820980,14900,14900,14900,14900,0
20250403,113300,23820980,14900,14900,14900,14900,0
20250403,113200,23820980,14900,14900,14900,14900,0
20250403,113100,23820980,14900,14900,14900,14900,0
20250403,113000,23820980,14900,14900,14900,14900,0
20250403,112900,23820980,14900,14900,14900,14900,0
20250403,112800,23820980,14900,14900,14900,14900,0
20250403,112700,23820980,14900,14900,14900,14900,11
20250403,112600,23657080,14960,14960,14960,14960,0
20250403,112500,23657080,14960,14960,14960,14960,3
20250403,112400,23612200,14960,14960,14960,14960,0
20250403,112300,23612200,14960,14960,14960,14960,0
20250403,112200,23612200,14960,14960,14960,14960,0
20250403,112100,23612200,14960,14960,14960,14960,0
20250403,112000,23612200,14960,14960,14960,14960,0
20250403,111900,23612200,14960,14960,14960,14960,0
20250403,111800,23612200,14960,14960,14960,14960,0
20250403,111700,23612200,14960,14960,14960,14960,1
20250403,111600,23597240,14880,14880,14880,14880,0
20250403,111500,23597240,14880,14880,14880,14880,0
20250403,111400,23597240,14880,14880,14880,14880,0
20250403,111300,23597240,14880,14880,14880,14880,0
20250403,111200,23597240,14880,14880,14880,14880,0
20250403,111100,23597240,14880,14880,14880,14880,0
20250403,111000,23597240,14880,14880,14880,14880,0
20250403,110900,23597240,14880,14880,14880,14880,0
20250403,110800,23597240,14880,14880,14880,14880,0
20250403,110700,23597240,14880,14880,14880,14880,0
20250403,110600,23597240,14880,14880,14880,14880,0
20250403,110500,23597240,14880,14880,14880,14880,0
20250403,110400,23597240,14880,14880,14880,14880,0
20250403,110300,23597240,14880,14880,14880,14880,0
20250403,110200,23597240,14880,14880,14880,14880,0
20250403,110100,23597240,14880,14880,14880,14880,0
20250403,110000,23597240,14880,14880,14880,14880,0
20250403,105900,23597240,14880,14880,14880,14880,0
20250403,105800,23597240,14880,14880,14880,14880,0
20250403,105700,23597240,14880,14880,14880,14880,0
20250403,105600,23597240,14880,14880,14880,14880,0
20250403,105500,23597240,14880,14880,14880,14880,0
20250403,105400,23597240,14880,14880,14880,14880,0
20250403,105300,23597240,14880,14880,14880,14880,0
20250403,105200,23597240,14880,14880,14880,14880,0
20250403,105100,23597240,14880,14880,14880,14880,0
20250403,105000,23597240,14880,14880,14880,14880,0
20250403,104900,23597240,14880,14880,14880,14880,0
20250403,104800,23597240,14880,14880,14880,14880,0
20250403,104700,23597240,14880,14880,14880,14880,0
20250403,104600,23597240,14880,14880,14880,14880,0
20250403,104500,23597240,14880,14880,14880,14880,0
20250403,104400,23597240,14880,14880,14880,14880,0
20250403,104300,23597240,14880,14880,14880,14880,0
20250403,104200,23597240,14880,14880,14880,14880,0
20250403,104100,23597240,14880,14880,14880,14880,0
20250403,104000,23597240,14880,14880,14880,14880,0
20250403,103900,23597240,14880,14890,14890,14880,27
20250403,103800,23195390,14900,14900,14900,14900,113
20250403,103700,21511690,14900,14900,14900,14900,35
20250403,103600,20990190,14960,14960,14960,14960,0
20250403,103500,20990190,14960,14960,14960,14960,0
20250403,103400,20990190,14960,14960,14960,14960,0
20250403,103300,20990190,14960,14960,14960,14960,0
20250403,103200,20990190,14960,14960,14960,14960,0
20250403,103100,20990190,14960,14960,14960,14960,0
20250403,103000,20990190,14960,14960,14960,14960,0
20250403,102900,20990190,14960,14960,14960,14960,0
20250403,102800,20990190,14960,14960,14960,14960,0
20250403,102700,20990190,14960,14960,14960,14960,0
20250403,102600,20990190,14960,14960,14960,14960,0
20250403,102500,20990190,14960,14810,14960,14800,101
20250403,102400,19487960,14810,14810,14810,14810,0
20250403,102300,19487960,14810,14810,14810,14810,0
20250403,102200,19487960,14810,14810,14810,14810,0
20250403,102100,19487960,14810,14810,14810,14810,0
20250403,102000,19487960,14810,14810,14810,14810,0
20250403,101900,19487960,14810,14810,14810,14810,0
20250403,101800,19487960,14810,14810,14810,14810,0
20250403,101700,19487960,14810,14810,14810,14810,0
20250403,101600,19487960,14810,14810,14810,14810,0
20250403,101500,19487960,14810,14810,14810,14810,0
20250403,101400,19487960,14810,14810,14810,14810,1
20250403,101300,19473150,14790,14770,14790,14770,30
20250403,101200,19029690,14760,14760,14760,14760,0
20250403,101100,19029690,14760,14740,14760,14740,7
20250403,101000,18926410,14760,14760,14760,14760,0
20250403,100900,18926410,14760,14760,14760,14760,0
20250403,100800,18926410,14760,14760,14760,14760,0
20250403,100700,18926410,14760,14760,14760,14760,1
20250403,100600,18911650,14760,14760,14760,14760,5
20250403,100500,18837850,14760,14760,14760,14760,0
20250403,100400,18837850,14760,14760,14760,14760,1
20250403,100300,18823090,14910,14910,14910,14910,0
20250403,100200,18823090,14910,14910,14910,14910,0
20250403,100100,18823090,14910,14910,14910,14910,0
20250403,100000,18823090,14910,14910,14910,14910,0
20250403,095900,18823090,14910,14910,14910,14910,0
20250403,095800,18823090,14910,14910,14910,14910,0
20250403,095700,18823090,14910,14910,14910,14910,0
20250403,095600,18823090,14910,14910,14910,14910,0
20250403,095500,18823090,14910,14910,14910,14910,0
20250403,095400,18823090,14910,14910,14910,14910,0
20250403,095300,18823090,14910,14910,14910,14910,0
20250403,095200,18823090,14910,14910,14910,14910,0
20250403,095100,18823090,14910,14910,14910,14910,0
20250403,095000,18823090,14910,14910,14910,14910,15
20250403,094900,18599440,14700,14700,14700,14700,140
20250403,094800,16541440,14700,14700,14700,14700,0
20250403,094700,16541440,14700,14700,14700,14700,3
20250403,094600,16497340,14650,14650,14650,14650,0
20250403,094500,16497340,14650,14650,14650,14650,0
20250403,094400,16497340,14650,14650,14650,14650,0
20250403,094300,16497340,14650,14650,14650,14650,1
20250403,094200,16482690,14700,14700,14700,14700,0
20250403,094100,16482690,14700,14700,14700,14700,0
20250403,094000,16482690,14700,14700,14700,14700,0
20250403,093900,16482690,14700,14700,14700,14700,2
20250403,093800,16453290,14700,14700,14700,14700,0
20250403,093700,16453290,14700,14780,14780,14580,124
20250403,093600,14630520,14790,14790,14790,14790,136
20250403,093500,12619080,14840,14850,14850,14840,204
20250403,093400,9591030,14860,14860,14860,14860,26
20250403,093300,9204670,14870,14870,14870,14870,102
20250403,093200,7687930,14900,14900,14900,14900,0
20250403,093100,7687930,14900,14900,14900,14900,0
20250403,093000,7687930,14900,14900,14900,14900,0
20250403,092900,7687930,14900,14900,14900,14900,0
20250403,092800,7687930,14900,14900,14900,14900,126
20250403,092700,5810530,15010,15010,15010,15010,0
20250403,092600,5810530,15010,15010,15010,15010,0
20250403,092500,5810530,15010,15010,15010,15010,0
20250403,092400,5810530,15010,15010,15010,15010,0
20250403,092300,5810530,15010,15010,15010,15010,0
20250403,092200,5810530,15010,15010,15010,15010,0
20250403,092100,5810530,15010,15010,15010,15010,0
20250403,092000,5810530,15010,15010,15010,15010,0
20250403,091900,5810530,15010,15010,15010,15010,0
20250403,091800,5810530,15010,15010,15010,15010,0
20250403,091700,5810530,15010,15010,15010,15010,0
20250403,091600,5810530,15010,15010,15010,15010,0
20250403,091500,5810530,15010,15010,15010,15010,0
20250403,091400,5810530,15010,15010,15010,15010,1
20250403,091300,5795520,14940,14940,14940,14940,2
20250403,091200,5765640,14900,14900,14900,14900,0
20250403,091100,5765640,14900,14900,14900,14900,0
20250403,091000,5765640,14900,14900,14900,14900,0
20250403,090900,5765640,14900,14900,14900,14900,0
20250403,090800,5765640,14900,14900,14900,14900,0
20250403,090700,5765640,14900,14900,14900,14900,17
20250403,090600,5512340,15020,15020,15020,15020,0
20250403,090500,5512340,15020,15020,15020,15020,0
20250403,090400,5512340,15020,15020,15020,15020,0
20250403,090300,5512340,15020,15020,15020,15020,0
20250403,090200,5512340,15020,15020,15020,15020,0
20250403,090100,5512340,15020,15020,15020,15020,0
20250403,090000,5512340,15020,15020,15020,15020,367
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182000 27340810 15010 15010 15010 15010 53
3 20250403 181900 27340810 15010 15010 15010 15010 0
4 20250403 181800 27340810 15010 15010 15010 15010 0
5 20250403 181700 27340810 15010 15010 15010 15010 0
6 20250403 181600 27340810 15010 15010 15010 15010 0
7 20250403 181500 27340810 15010 15010 15010 15010 0
8 20250403 181400 27340810 15010 15010 15010 15010 0
9 20250403 181300 27340810 15010 15010 15010 15010 0
10 20250403 181200 27340810 15010 15010 15010 15010 0
11 20250403 181100 27340810 15010 15010 15010 15010 0
12 20250403 181000 27340810 15010 15010 15010 15010 0
13 20250403 180900 27340810 15010 15010 15010 15010 0
14 20250403 180800 27340810 15010 15010 15010 15010 0
15 20250403 180700 27340810 15010 15010 15010 15010 0
16 20250403 180600 27340810 15010 15010 15010 15010 0
17 20250403 180500 27340810 15010 15010 15010 15010 0
18 20250403 180400 27340810 15010 15010 15010 15010 0
19 20250403 180300 27340810 15010 15010 15010 15010 0
20 20250403 180200 27340810 15010 15010 15010 15010 0
21 20250403 180100 27340810 15010 15010 15010 15010 0
22 20250403 180000 27340810 15010 15010 15010 15010 0
23 20250403 175900 27340810 15010 15010 15010 15010 0
24 20250403 175800 27340810 15010 15010 15010 15010 0
25 20250403 175700 27340810 15010 15010 15010 15010 0
26 20250403 175600 27340810 15010 15010 15010 15010 0
27 20250403 175500 27340810 15010 15010 15010 15010 0
28 20250403 175400 27340810 15010 15010 15010 15010 0
29 20250403 175300 27340810 15010 15010 15010 15010 0
30 20250403 175200 27340810 15010 15010 15010 15010 0
31 20250403 175100 27340810 15010 15010 15010 15010 0
32 20250403 175000 27340810 15010 15010 15010 15010 53
33 20250403 174900 27340810 15010 15010 15010 15010 0
34 20250403 174800 27340810 15010 15010 15010 15010 0
35 20250403 174700 27340810 15010 15010 15010 15010 0
36 20250403 174600 27340810 15010 15010 15010 15010 0
37 20250403 174500 27340810 15010 15010 15010 15010 0
38 20250403 174400 27340810 15010 15010 15010 15010 0
39 20250403 174300 27340810 15010 15010 15010 15010 0
40 20250403 174200 27340810 15010 15010 15010 15010 0
41 20250403 174100 27340810 15010 15010 15010 15010 0
42 20250403 174000 27340810 15010 15010 15010 15010 0
43 20250403 173900 27340810 15010 15010 15010 15010 0
44 20250403 173800 27340810 15010 15010 15010 15010 0
45 20250403 173700 27340810 15010 15010 15010 15010 0
46 20250403 173600 27340810 15010 15010 15010 15010 0
47 20250403 173500 27340810 15010 15010 15010 15010 0
48 20250403 173400 27340810 15010 15010 15010 15010 0
49 20250403 173300 27340810 15010 15010 15010 15010 0
50 20250403 173200 27340810 15010 15010 15010 15010 0
51 20250403 173100 27340810 15010 15010 15010 15010 0
52 20250403 173000 27340810 15010 15010 15010 15010 0
53 20250403 172900 27340810 15010 15010 15010 15010 0
54 20250403 172800 27340810 15010 15010 15010 15010 0
55 20250403 172700 27340810 15010 15010 15010 15010 0
56 20250403 172600 27340810 15010 15010 15010 15010 0
57 20250403 172500 27340810 15010 15010 15010 15010 0
58 20250403 172400 27340810 15010 15010 15010 15010 0
59 20250403 172300 27340810 15010 15010 15010 15010 0
60 20250403 172200 27340810 15010 15010 15010 15010 0
61 20250403 172100 27340810 15010 15010 15010 15010 0
62 20250403 172000 27340810 15010 15010 15010 15010 53
63 20250403 171900 27340810 15010 15010 15010 15010 0
64 20250403 171800 27340810 15010 15010 15010 15010 0
65 20250403 171700 27340810 15010 15010 15010 15010 0
66 20250403 171600 27340810 15010 15010 15010 15010 0
67 20250403 171500 27340810 15010 15010 15010 15010 0
68 20250403 171400 27340810 15010 15010 15010 15010 0
69 20250403 171300 27340810 15010 15010 15010 15010 0
70 20250403 171200 27340810 15010 15010 15010 15010 0
71 20250403 171100 27340810 15010 15010 15010 15010 0
72 20250403 171000 27340810 15010 15010 15010 15010 0
73 20250403 170900 27340810 15010 15010 15010 15010 0
74 20250403 170800 27340810 15010 15010 15010 15010 0
75 20250403 170700 27340810 15010 15010 15010 15010 0
76 20250403 170600 27340810 15010 15010 15010 15010 0
77 20250403 170500 27340810 15010 15010 15010 15010 0
78 20250403 170400 27340810 15010 15010 15010 15010 0
79 20250403 170300 27340810 15010 15010 15010 15010 0
80 20250403 170200 27340810 15010 15010 15010 15010 0
81 20250403 170100 27340810 15010 15010 15010 15010 0
82 20250403 170000 27340810 15010 15010 15010 15010 0
83 20250403 165900 27340810 15010 15010 15010 15010 0
84 20250403 165800 27340810 15010 15010 15010 15010 0
85 20250403 165700 27340810 15010 15010 15010 15010 0
86 20250403 165600 27340810 15010 15010 15010 15010 0
87 20250403 165500 27340810 15010 15010 15010 15010 0
88 20250403 165400 27340810 15010 15010 15010 15010 0
89 20250403 165300 27340810 15010 15010 15010 15010 0
90 20250403 165200 27340810 15010 15010 15010 15010 0
91 20250403 165100 27340810 15010 15010 15010 15010 0
92 20250403 165000 27340810 15010 15010 15010 15010 53
93 20250403 164900 27340810 15010 15010 15010 15010 0
94 20250403 164800 27340810 15010 15010 15010 15010 0
95 20250403 164700 27340810 15010 15010 15010 15010 0
96 20250403 164600 27340810 15010 15010 15010 15010 0
97 20250403 164500 27340810 15010 15010 15010 15010 0
98 20250403 164400 27340810 15010 15010 15010 15010 0
99 20250403 164300 27340810 15010 15010 15010 15010 0
100 20250403 164200 27340810 15010 15010 15010 15010 0
101 20250403 164100 27340810 15010 15010 15010 15010 0
102 20250403 164000 27340810 15010 15010 15010 15010 0
103 20250403 163900 27340810 15010 15010 15010 15010 0
104 20250403 163800 27340810 15010 15010 15010 15010 0
105 20250403 163700 27340810 15010 15010 15010 15010 0
106 20250403 163600 27340810 15010 15010 15010 15010 0
107 20250403 163500 27340810 15010 15010 15010 15010 0
108 20250403 163400 27340810 15010 15010 15010 15010 0
109 20250403 163300 27340810 15010 15010 15010 15010 0
110 20250403 163200 27340810 15010 15010 15010 15010 0
111 20250403 163100 27340810 15010 15010 15010 15010 0
112 20250403 163000 27340810 15010 15010 15010 15010 0
113 20250403 162900 27340810 15010 15010 15010 15010 0
114 20250403 162800 27340810 15010 15010 15010 15010 0
115 20250403 162700 27340810 15010 15010 15010 15010 0
116 20250403 162600 27340810 15010 15010 15010 15010 0
117 20250403 162500 27340810 15010 15010 15010 15010 0
118 20250403 162400 27340810 15010 15010 15010 15010 0
119 20250403 162300 27340810 15010 15010 15010 15010 0
120 20250403 162200 27340810 15010 15010 15010 15010 0
121 20250403 162100 27340810 15010 15010 15010 15010 0
122 20250403 162000 27340810 15010 15010 15010 15010 53
123 20250403 161900 27340810 15010 15010 15010 15010 0
124 20250403 161800 27340810 15010 15010 15010 15010 0
125 20250403 161700 27340810 15010 15010 15010 15010 0
126 20250403 161600 27340810 15010 15010 15010 15010 0
127 20250403 161500 27340810 15010 15010 15010 15010 0
128 20250403 161400 27340810 15010 15010 15010 15010 0
129 20250403 161300 27340810 15010 15010 15010 15010 0
130 20250403 161200 27340810 15010 15010 15010 15010 0
131 20250403 161100 27340810 15010 15010 15010 15010 0
132 20250403 161000 27340810 15010 15010 15010 15010 0
133 20250403 160900 27340810 15010 15010 15010 15010 0
134 20250403 160800 27340810 15010 15010 15010 15010 0
135 20250403 160700 27340810 15010 15010 15010 15010 0
136 20250403 160600 27340810 15010 15010 15010 15010 0
137 20250403 160500 27340810 15010 15010 15010 15010 0
138 20250403 160400 27340810 15010 15010 15010 15010 0
139 20250403 160300 27340810 15010 15010 15010 15010 0
140 20250403 160200 27340810 15010 15010 15010 15010 0
141 20250403 160100 27340810 15010 15010 15010 15010 0
142 20250403 160000 27340810 15010 15010 15010 15010 0
143 20250403 155900 27340810 15010 15010 15010 15010 0
144 20250403 155800 27340810 15010 15010 15010 15010 0
145 20250403 155700 27340810 15010 15010 15010 15010 0
146 20250403 155600 27340810 15010 15010 15010 15010 0
147 20250403 155500 27340810 15010 15010 15010 15010 0
148 20250403 155400 27340810 15010 15010 15010 15010 0
149 20250403 155300 27340810 15010 15010 15010 15010 0
150 20250403 155200 27340810 15010 15010 15010 15010 0
151 20250403 155100 27340810 15010 15010 15010 15010 0
152 20250403 155000 27340810 15010 15010 15010 15010 53
153 20250403 154900 27340810 15010 15010 15010 15010 0
154 20250403 154800 27340810 15010 15010 15010 15010 0
155 20250403 154700 27340810 15010 15010 15010 15010 0
156 20250403 154600 27340810 15010 15010 15010 15010 0
157 20250403 154500 27340810 15010 15010 15010 15010 0
158 20250403 154400 27340810 15010 15010 15010 15010 0
159 20250403 154300 27340810 15010 15010 15010 15010 0
160 20250403 154200 27340810 15010 15010 15010 15010 0
161 20250403 154100 27340810 15010 15010 15010 15010 0
162 20250403 154000 27340810 15010 15010 15010 15010 0
163 20250403 153900 27340810 15010 15010 15010 15010 0
164 20250403 153800 27340810 15010 15010 15010 15010 0
165 20250403 153700 27340810 15010 15010 15010 15010 0
166 20250403 153600 27340810 15010 15010 15010 15010 0
167 20250403 153500 27340810 15010 15010 15010 15010 0
168 20250403 153400 27340810 15010 15010 15010 15010 0
169 20250403 153300 27340810 15010 15010 15010 15010 0
170 20250403 153200 27340810 15010 15010 15010 15010 0
171 20250403 153100 27340810 15010 15010 15010 15010 0
172 20250403 153000 27340810 15010 15010 15010 15010 53
173 20250403 152900 26545280 15010 15010 15010 15010 0
174 20250403 152800 26545280 15010 15010 15010 15010 0
175 20250403 152700 26545280 15010 15010 15010 15010 0
176 20250403 152600 26545280 15010 15010 15010 15010 0
177 20250403 152500 26545280 15010 15010 15010 15010 0
178 20250403 152400 26545280 15010 15010 15010 15010 0
179 20250403 152300 26545280 15010 15010 15010 15010 0
180 20250403 152200 26545280 15010 15010 15010 15010 0
181 20250403 152100 26545280 15010 15010 15010 15010 0
182 20250403 152000 26545280 15010 15010 15010 15010 0
183 20250403 151900 26545280 15010 15010 15010 15010 0
184 20250403 151800 26545280 15010 15010 15010 15010 0
185 20250403 151700 26545280 15010 15010 15010 15010 0
186 20250403 151600 26545280 15010 15010 15010 15010 0
187 20250403 151500 26545280 15010 15010 15010 15010 2
188 20250403 151400 26515260 15010 15010 15010 15010 0
189 20250403 151300 26515260 15010 15010 15010 15010 0
190 20250403 151200 26515260 15010 15010 15010 15010 0
191 20250403 151100 26515260 15010 15010 15010 15010 0
192 20250403 151000 26515260 15010 15010 15010 15010 1
193 20250403 150900 26500250 15010 15010 15010 15010 0
194 20250403 150800 26500250 15010 15010 15010 15010 0
195 20250403 150700 26500250 15010 15010 15010 15010 0
196 20250403 150600 26500250 15010 15010 15010 15010 0
197 20250403 150500 26500250 15010 15010 15010 15010 1
198 20250403 150400 26485240 15000 15000 15000 15000 0
199 20250403 150300 26485240 15000 15000 15000 15000 25
200 20250403 150200 26110240 14990 14990 14990 14990 0
201 20250403 150100 26110240 14990 14990 14990 14990 0
202 20250403 150000 26110240 14990 14990 14990 14990 1
203 20250403 145900 26095250 15000 15000 15000 15000 0
204 20250403 145800 26095250 15000 15000 15000 15000 0
205 20250403 145700 26095250 15000 15000 15000 15000 0
206 20250403 145600 26095250 15000 15000 15000 15000 0
207 20250403 145500 26095250 15000 15000 15000 15000 0
208 20250403 145400 26095250 15000 15000 15000 15000 0
209 20250403 145300 26095250 15000 15000 15000 15000 0
210 20250403 145200 26095250 15000 15000 15000 15000 0
211 20250403 145100 26095250 15000 15000 15000 15000 0
212 20250403 145000 26095250 15000 15000 15000 15000 0
213 20250403 144900 26095250 15000 15000 15000 15000 0
214 20250403 144800 26095250 15000 15000 15000 15000 0
215 20250403 144700 26095250 15000 15000 15000 15000 1
216 20250403 144600 26080250 14990 14990 14990 14990 0
217 20250403 144500 26080250 14990 14990 14990 14990 2
218 20250403 144400 26050270 15010 15010 15010 15010 0
219 20250403 144300 26050270 15010 15010 15010 15010 0
220 20250403 144200 26050270 15010 15010 15010 15010 0
221 20250403 144100 26050270 15010 15010 15010 15010 0
222 20250403 144000 26050270 15010 15010 15010 15010 0
223 20250403 143900 26050270 15010 15010 15010 15010 0
224 20250403 143800 26050270 15010 15010 15010 15010 0
225 20250403 143700 26050270 15010 15010 15010 15010 0
226 20250403 143600 26050270 15010 15010 15010 15010 0
227 20250403 143500 26050270 15010 15010 15010 15010 1
228 20250403 143400 26035260 15010 15010 15010 15010 0
229 20250403 143300 26035260 15010 15010 15010 15010 0
230 20250403 143200 26035260 15010 15010 15010 15010 0
231 20250403 143100 26035260 15010 15010 15010 15010 0
232 20250403 143000 26035260 15010 15010 15010 15010 0
233 20250403 142900 26035260 15010 15010 15010 15010 0
234 20250403 142800 26035260 15010 15010 15010 15010 0
235 20250403 142700 26035260 15010 15010 15010 15010 0
236 20250403 142600 26035260 15010 15010 15010 15010 0
237 20250403 142500 26035260 15010 15010 15010 15010 0
238 20250403 142400 26035260 15010 15010 15010 15010 0
239 20250403 142300 26035260 15010 15010 15010 15010 0
240 20250403 142200 26035260 15010 15010 15010 15010 0
241 20250403 142100 26035260 15010 15010 15010 15010 0
242 20250403 142000 26035260 15010 15010 15010 15010 0
243 20250403 141900 26035260 15010 15010 15010 15010 0
244 20250403 141800 26035260 15010 15010 15010 15010 0
245 20250403 141700 26035260 15010 15010 15010 15010 0
246 20250403 141600 26035260 15010 15010 15010 15010 0
247 20250403 141500 26035260 15010 15010 15010 15010 0
248 20250403 141400 26035260 15010 15010 15010 15010 0
249 20250403 141300 26035260 15010 15010 15010 15010 0
250 20250403 141200 26035260 15010 15010 15010 15010 0
251 20250403 141100 26035260 15010 15010 15010 15010 0
252 20250403 141000 26035260 15010 15010 15010 15010 0
253 20250403 140900 26035260 15010 15010 15010 15010 0
254 20250403 140800 26035260 15010 15010 15010 15010 0
255 20250403 140700 26035260 15010 15010 15010 15010 0
256 20250403 140600 26035260 15010 15010 15010 15010 0
257 20250403 140500 26035260 15010 15010 15010 15010 0
258 20250403 140400 26035260 15010 15010 15010 15010 0
259 20250403 140300 26035260 15010 15010 15010 15010 0
260 20250403 140200 26035260 15010 15010 15010 15010 0
261 20250403 140100 26035260 15010 15010 15010 15010 0
262 20250403 140000 26035260 15010 15010 15010 15010 0
263 20250403 135900 26035260 15010 15010 15010 15010 0
264 20250403 135800 26035260 15010 15010 15010 15010 0
265 20250403 135700 26035260 15010 15010 15010 15010 0
266 20250403 135600 26035260 15010 15010 15010 15010 0
267 20250403 135500 26035260 15010 15010 15010 15010 0
268 20250403 135400 26035260 15010 15010 15010 15010 0
269 20250403 135300 26035260 15010 15010 15010 15010 33
270 20250403 135200 25539930 14990 14990 14990 14990 0
271 20250403 135100 25539930 14990 14990 14990 14990 0
272 20250403 135000 25539930 14990 14990 14990 14990 0
273 20250403 134900 25539930 14990 14990 14990 14990 0
274 20250403 134800 25539930 14990 14990 14990 14990 0
275 20250403 134700 25539930 14990 14990 14990 14990 3
276 20250403 134600 25494960 14990 14990 14990 14990 17
277 20250403 134500 25240130 14920 14920 14920 14920 0
278 20250403 134400 25240130 14920 14920 14920 14920 0
279 20250403 134300 25240130 14920 14920 14920 14920 0
280 20250403 134200 25240130 14920 14920 14920 14920 0
281 20250403 134100 25240130 14920 14920 14920 14920 0
282 20250403 134000 25240130 14920 14920 14920 14920 0
283 20250403 133900 25240130 14920 14920 14920 14920 0
284 20250403 133800 25240130 14920 14920 14920 14920 6
285 20250403 133700 25150610 14920 14920 14920 14920 0
286 20250403 133600 25150610 14920 14920 14920 14920 0
287 20250403 133500 25150610 14920 14920 14920 14920 0
288 20250403 133400 25150610 14920 14920 14920 14920 0
289 20250403 133300 25150610 14920 14920 14920 14920 5
290 20250403 133200 25076010 14920 14920 14920 14920 0
291 20250403 133100 25076010 14920 14920 14920 14920 0
292 20250403 133000 25076010 14920 14920 14920 14920 0
293 20250403 132900 25076010 14920 14920 14920 14920 0
294 20250403 132800 25076010 14920 14920 14920 14920 0
295 20250403 132700 25076010 14920 14920 14920 14920 0
296 20250403 132600 25076010 14920 14920 14920 14920 0
297 20250403 132500 25076010 14920 14920 14920 14920 0
298 20250403 132400 25076010 14920 14920 14920 14920 0
299 20250403 132300 25076010 14920 14920 14920 14920 0
300 20250403 132200 25076010 14920 14920 14920 14920 0
301 20250403 132100 25076010 14920 14920 14920 14920 0
302 20250403 132000 25076010 14920 14920 14920 14920 0
303 20250403 131900 25076010 14920 14920 14920 14920 0
304 20250403 131800 25076010 14920 14920 14920 14920 0
305 20250403 131700 25076010 14920 14920 14920 14920 0
306 20250403 131600 25076010 14920 14920 14920 14920 0
307 20250403 131500 25076010 14920 14920 14920 14920 0
308 20250403 131400 25076010 14920 14920 14920 14920 0
309 20250403 131300 25076010 14920 14920 14920 14920 0
310 20250403 131200 25076010 14920 14920 14920 14920 0
311 20250403 131100 25076010 14920 14920 14920 14920 0
312 20250403 131000 25076010 14920 14920 14920 14920 0
313 20250403 130900 25076010 14920 14920 14920 14920 0
314 20250403 130800 25076010 14920 14920 14920 14920 0
315 20250403 130700 25076010 14920 14920 14920 14920 0
316 20250403 130600 25076010 14920 14920 14920 14920 0
317 20250403 130500 25076010 14920 14920 14920 14920 0
318 20250403 130400 25076010 14920 14920 14920 14920 0
319 20250403 130300 25076010 14920 14920 14920 14920 0
320 20250403 130200 25076010 14920 14920 14920 14920 0
321 20250403 130100 25076010 14920 14920 14920 14920 0
322 20250403 130000 25076010 14920 14920 14920 14920 0
323 20250403 125900 25076010 14920 14920 14920 14920 0
324 20250403 125800 25076010 14920 14920 14920 14920 0
325 20250403 125700 25076010 14920 14920 14920 14920 0
326 20250403 125600 25076010 14920 14920 14920 14920 0
327 20250403 125500 25076010 14920 14920 14920 14920 4
328 20250403 125400 25016330 14990 14990 14990 14990 0
329 20250403 125300 25016330 14990 14990 14990 14990 0
330 20250403 125200 25016330 14990 14990 14990 14990 0
331 20250403 125100 25016330 14990 14960 14990 14960 44
332 20250403 125000 24357440 14960 14960 14960 14960 0
333 20250403 124900 24357440 14960 14960 14960 14960 0
334 20250403 124800 24357440 14960 14960 14960 14960 0
335 20250403 124700 24357440 14960 14960 14960 14960 0
336 20250403 124600 24357440 14960 14960 14960 14960 0
337 20250403 124500 24357440 14960 14960 14960 14960 0
338 20250403 124400 24357440 14960 14960 14960 14960 0
339 20250403 124300 24357440 14960 14960 14960 14960 0
340 20250403 124200 24357440 14960 14960 14960 14960 0
341 20250403 124100 24357440 14960 14960 14960 14960 0
342 20250403 124000 24357440 14960 14960 14960 14960 0
343 20250403 123900 24357440 14960 14960 14960 14960 0
344 20250403 123800 24357440 14960 14960 14960 14960 0
345 20250403 123700 24357440 14960 14960 14960 14960 0
346 20250403 123600 24357440 14960 14960 14960 14960 0
347 20250403 123500 24357440 14960 14960 14960 14960 0
348 20250403 123400 24357440 14960 14960 14960 14960 0
349 20250403 123300 24357440 14960 14960 14960 14960 0
350 20250403 123200 24357440 14960 14960 14960 14960 0
351 20250403 123100 24357440 14960 14960 14960 14960 0
352 20250403 123000 24357440 14960 14960 14960 14960 0
353 20250403 122900 24357440 14960 14960 14960 14960 0
354 20250403 122800 24357440 14960 14960 14960 14960 0
355 20250403 122700 24357440 14960 14960 14960 14960 0
356 20250403 122600 24357440 14960 14960 14960 14960 0
357 20250403 122500 24357440 14960 14960 14960 14960 0
358 20250403 122400 24357440 14960 14960 14960 14960 0
359 20250403 122300 24357440 14960 14960 14960 14960 0
360 20250403 122200 24357440 14960 14960 14960 14960 0
361 20250403 122100 24357440 14960 14960 14960 14960 0
362 20250403 122000 24357440 14960 14960 14960 14960 0
363 20250403 121900 24357440 14960 14960 14960 14960 1
364 20250403 121800 24342480 14900 14900 14900 14900 0
365 20250403 121700 24342480 14900 14900 14900 14900 0
366 20250403 121600 24342480 14900 14900 14900 14900 0
367 20250403 121500 24342480 14900 14900 14900 14900 0
368 20250403 121400 24342480 14900 14900 14900 14900 0
369 20250403 121300 24342480 14900 14900 14900 14900 0
370 20250403 121200 24342480 14900 14900 14900 14900 0
371 20250403 121100 24342480 14900 14900 14900 14900 0
372 20250403 121000 24342480 14900 14900 14900 14900 0
373 20250403 120900 24342480 14900 14900 14900 14900 0
374 20250403 120800 24342480 14900 14900 14900 14900 0
375 20250403 120700 24342480 14900 14900 14900 14900 35
376 20250403 120600 23820980 14900 14900 14900 14900 0
377 20250403 120500 23820980 14900 14900 14900 14900 0
378 20250403 120400 23820980 14900 14900 14900 14900 0
379 20250403 120300 23820980 14900 14900 14900 14900 0
380 20250403 120200 23820980 14900 14900 14900 14900 0
381 20250403 120100 23820980 14900 14900 14900 14900 0
382 20250403 120000 23820980 14900 14900 14900 14900 0
383 20250403 115900 23820980 14900 14900 14900 14900 0
384 20250403 115800 23820980 14900 14900 14900 14900 0
385 20250403 115700 23820980 14900 14900 14900 14900 0
386 20250403 115600 23820980 14900 14900 14900 14900 0
387 20250403 115500 23820980 14900 14900 14900 14900 0
388 20250403 115400 23820980 14900 14900 14900 14900 0
389 20250403 115300 23820980 14900 14900 14900 14900 0
390 20250403 115200 23820980 14900 14900 14900 14900 0
391 20250403 115100 23820980 14900 14900 14900 14900 0
392 20250403 115000 23820980 14900 14900 14900 14900 0
393 20250403 114900 23820980 14900 14900 14900 14900 0
394 20250403 114800 23820980 14900 14900 14900 14900 0
395 20250403 114700 23820980 14900 14900 14900 14900 0
396 20250403 114600 23820980 14900 14900 14900 14900 0
397 20250403 114500 23820980 14900 14900 14900 14900 0
398 20250403 114400 23820980 14900 14900 14900 14900 0
399 20250403 114300 23820980 14900 14900 14900 14900 0
400 20250403 114200 23820980 14900 14900 14900 14900 0
401 20250403 114100 23820980 14900 14900 14900 14900 0
402 20250403 114000 23820980 14900 14900 14900 14900 0
403 20250403 113900 23820980 14900 14900 14900 14900 0
404 20250403 113800 23820980 14900 14900 14900 14900 0
405 20250403 113700 23820980 14900 14900 14900 14900 0
406 20250403 113600 23820980 14900 14900 14900 14900 0
407 20250403 113500 23820980 14900 14900 14900 14900 0
408 20250403 113400 23820980 14900 14900 14900 14900 0
409 20250403 113300 23820980 14900 14900 14900 14900 0
410 20250403 113200 23820980 14900 14900 14900 14900 0
411 20250403 113100 23820980 14900 14900 14900 14900 0
412 20250403 113000 23820980 14900 14900 14900 14900 0
413 20250403 112900 23820980 14900 14900 14900 14900 0
414 20250403 112800 23820980 14900 14900 14900 14900 0
415 20250403 112700 23820980 14900 14900 14900 14900 11
416 20250403 112600 23657080 14960 14960 14960 14960 0
417 20250403 112500 23657080 14960 14960 14960 14960 3
418 20250403 112400 23612200 14960 14960 14960 14960 0
419 20250403 112300 23612200 14960 14960 14960 14960 0
420 20250403 112200 23612200 14960 14960 14960 14960 0
421 20250403 112100 23612200 14960 14960 14960 14960 0
422 20250403 112000 23612200 14960 14960 14960 14960 0
423 20250403 111900 23612200 14960 14960 14960 14960 0
424 20250403 111800 23612200 14960 14960 14960 14960 0
425 20250403 111700 23612200 14960 14960 14960 14960 1
426 20250403 111600 23597240 14880 14880 14880 14880 0
427 20250403 111500 23597240 14880 14880 14880 14880 0
428 20250403 111400 23597240 14880 14880 14880 14880 0
429 20250403 111300 23597240 14880 14880 14880 14880 0
430 20250403 111200 23597240 14880 14880 14880 14880 0
431 20250403 111100 23597240 14880 14880 14880 14880 0
432 20250403 111000 23597240 14880 14880 14880 14880 0
433 20250403 110900 23597240 14880 14880 14880 14880 0
434 20250403 110800 23597240 14880 14880 14880 14880 0
435 20250403 110700 23597240 14880 14880 14880 14880 0
436 20250403 110600 23597240 14880 14880 14880 14880 0
437 20250403 110500 23597240 14880 14880 14880 14880 0
438 20250403 110400 23597240 14880 14880 14880 14880 0
439 20250403 110300 23597240 14880 14880 14880 14880 0
440 20250403 110200 23597240 14880 14880 14880 14880 0
441 20250403 110100 23597240 14880 14880 14880 14880 0
442 20250403 110000 23597240 14880 14880 14880 14880 0
443 20250403 105900 23597240 14880 14880 14880 14880 0
444 20250403 105800 23597240 14880 14880 14880 14880 0
445 20250403 105700 23597240 14880 14880 14880 14880 0
446 20250403 105600 23597240 14880 14880 14880 14880 0
447 20250403 105500 23597240 14880 14880 14880 14880 0
448 20250403 105400 23597240 14880 14880 14880 14880 0
449 20250403 105300 23597240 14880 14880 14880 14880 0
450 20250403 105200 23597240 14880 14880 14880 14880 0
451 20250403 105100 23597240 14880 14880 14880 14880 0
452 20250403 105000 23597240 14880 14880 14880 14880 0
453 20250403 104900 23597240 14880 14880 14880 14880 0
454 20250403 104800 23597240 14880 14880 14880 14880 0
455 20250403 104700 23597240 14880 14880 14880 14880 0
456 20250403 104600 23597240 14880 14880 14880 14880 0
457 20250403 104500 23597240 14880 14880 14880 14880 0
458 20250403 104400 23597240 14880 14880 14880 14880 0
459 20250403 104300 23597240 14880 14880 14880 14880 0
460 20250403 104200 23597240 14880 14880 14880 14880 0
461 20250403 104100 23597240 14880 14880 14880 14880 0
462 20250403 104000 23597240 14880 14880 14880 14880 0
463 20250403 103900 23597240 14880 14890 14890 14880 27
464 20250403 103800 23195390 14900 14900 14900 14900 113
465 20250403 103700 21511690 14900 14900 14900 14900 35
466 20250403 103600 20990190 14960 14960 14960 14960 0
467 20250403 103500 20990190 14960 14960 14960 14960 0
468 20250403 103400 20990190 14960 14960 14960 14960 0
469 20250403 103300 20990190 14960 14960 14960 14960 0
470 20250403 103200 20990190 14960 14960 14960 14960 0
471 20250403 103100 20990190 14960 14960 14960 14960 0
472 20250403 103000 20990190 14960 14960 14960 14960 0
473 20250403 102900 20990190 14960 14960 14960 14960 0
474 20250403 102800 20990190 14960 14960 14960 14960 0
475 20250403 102700 20990190 14960 14960 14960 14960 0
476 20250403 102600 20990190 14960 14960 14960 14960 0
477 20250403 102500 20990190 14960 14810 14960 14800 101
478 20250403 102400 19487960 14810 14810 14810 14810 0
479 20250403 102300 19487960 14810 14810 14810 14810 0
480 20250403 102200 19487960 14810 14810 14810 14810 0
481 20250403 102100 19487960 14810 14810 14810 14810 0
482 20250403 102000 19487960 14810 14810 14810 14810 0
483 20250403 101900 19487960 14810 14810 14810 14810 0
484 20250403 101800 19487960 14810 14810 14810 14810 0
485 20250403 101700 19487960 14810 14810 14810 14810 0
486 20250403 101600 19487960 14810 14810 14810 14810 0
487 20250403 101500 19487960 14810 14810 14810 14810 0
488 20250403 101400 19487960 14810 14810 14810 14810 1
489 20250403 101300 19473150 14790 14770 14790 14770 30
490 20250403 101200 19029690 14760 14760 14760 14760 0
491 20250403 101100 19029690 14760 14740 14760 14740 7
492 20250403 101000 18926410 14760 14760 14760 14760 0
493 20250403 100900 18926410 14760 14760 14760 14760 0
494 20250403 100800 18926410 14760 14760 14760 14760 0
495 20250403 100700 18926410 14760 14760 14760 14760 1
496 20250403 100600 18911650 14760 14760 14760 14760 5
497 20250403 100500 18837850 14760 14760 14760 14760 0
498 20250403 100400 18837850 14760 14760 14760 14760 1
499 20250403 100300 18823090 14910 14910 14910 14910 0
500 20250403 100200 18823090 14910 14910 14910 14910 0
501 20250403 100100 18823090 14910 14910 14910 14910 0
502 20250403 100000 18823090 14910 14910 14910 14910 0
503 20250403 095900 18823090 14910 14910 14910 14910 0
504 20250403 095800 18823090 14910 14910 14910 14910 0
505 20250403 095700 18823090 14910 14910 14910 14910 0
506 20250403 095600 18823090 14910 14910 14910 14910 0
507 20250403 095500 18823090 14910 14910 14910 14910 0
508 20250403 095400 18823090 14910 14910 14910 14910 0
509 20250403 095300 18823090 14910 14910 14910 14910 0
510 20250403 095200 18823090 14910 14910 14910 14910 0
511 20250403 095100 18823090 14910 14910 14910 14910 0
512 20250403 095000 18823090 14910 14910 14910 14910 15
513 20250403 094900 18599440 14700 14700 14700 14700 140
514 20250403 094800 16541440 14700 14700 14700 14700 0
515 20250403 094700 16541440 14700 14700 14700 14700 3
516 20250403 094600 16497340 14650 14650 14650 14650 0
517 20250403 094500 16497340 14650 14650 14650 14650 0
518 20250403 094400 16497340 14650 14650 14650 14650 0
519 20250403 094300 16497340 14650 14650 14650 14650 1
520 20250403 094200 16482690 14700 14700 14700 14700 0
521 20250403 094100 16482690 14700 14700 14700 14700 0
522 20250403 094000 16482690 14700 14700 14700 14700 0
523 20250403 093900 16482690 14700 14700 14700 14700 2
524 20250403 093800 16453290 14700 14700 14700 14700 0
525 20250403 093700 16453290 14700 14780 14780 14580 124
526 20250403 093600 14630520 14790 14790 14790 14790 136
527 20250403 093500 12619080 14840 14850 14850 14840 204
528 20250403 093400 9591030 14860 14860 14860 14860 26
529 20250403 093300 9204670 14870 14870 14870 14870 102
530 20250403 093200 7687930 14900 14900 14900 14900 0
531 20250403 093100 7687930 14900 14900 14900 14900 0
532 20250403 093000 7687930 14900 14900 14900 14900 0
533 20250403 092900 7687930 14900 14900 14900 14900 0
534 20250403 092800 7687930 14900 14900 14900 14900 126
535 20250403 092700 5810530 15010 15010 15010 15010 0
536 20250403 092600 5810530 15010 15010 15010 15010 0
537 20250403 092500 5810530 15010 15010 15010 15010 0
538 20250403 092400 5810530 15010 15010 15010 15010 0
539 20250403 092300 5810530 15010 15010 15010 15010 0
540 20250403 092200 5810530 15010 15010 15010 15010 0
541 20250403 092100 5810530 15010 15010 15010 15010 0
542 20250403 092000 5810530 15010 15010 15010 15010 0
543 20250403 091900 5810530 15010 15010 15010 15010 0
544 20250403 091800 5810530 15010 15010 15010 15010 0
545 20250403 091700 5810530 15010 15010 15010 15010 0
546 20250403 091600 5810530 15010 15010 15010 15010 0
547 20250403 091500 5810530 15010 15010 15010 15010 0
548 20250403 091400 5810530 15010 15010 15010 15010 1
549 20250403 091300 5795520 14940 14940 14940 14940 2
550 20250403 091200 5765640 14900 14900 14900 14900 0
551 20250403 091100 5765640 14900 14900 14900 14900 0
552 20250403 091000 5765640 14900 14900 14900 14900 0
553 20250403 090900 5765640 14900 14900 14900 14900 0
554 20250403 090800 5765640 14900 14900 14900 14900 0
555 20250403 090700 5765640 14900 14900 14900 14900 17
556 20250403 090600 5512340 15020 15020 15020 15020 0
557 20250403 090500 5512340 15020 15020 15020 15020 0
558 20250403 090400 5512340 15020 15020 15020 15020 0
559 20250403 090300 5512340 15020 15020 15020 15020 0
560 20250403 090200 5512340 15020 15020 15020 15020 0
561 20250403 090100 5512340 15020 15020 15020 15020 0
562 20250403 090000 5512340 15020 15020 15020 15020 367