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

568
004080/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182600,70545610,14700,14700,14700,14700,12
20250403,182500,70545610,14700,14700,14700,14700,0
20250403,182400,70545610,14700,14700,14700,14700,0
20250403,182300,70545610,14700,14700,14700,14700,0
20250403,182200,70545610,14700,14700,14700,14700,0
20250403,182100,70545610,14700,14700,14700,14700,0
20250403,182000,70545610,14700,14700,14700,14700,0
20250403,181900,70545610,14700,14700,14700,14700,0
20250403,181800,70545610,14700,14700,14700,14700,0
20250403,181700,70545610,14700,14700,14700,14700,0
20250403,181600,70545610,14700,14700,14700,14700,0
20250403,181500,70545610,14700,14700,14700,14700,0
20250403,181400,70545610,14700,14700,14700,14700,0
20250403,181300,70545610,14700,14700,14700,14700,0
20250403,181200,70545610,14700,14700,14700,14700,0
20250403,181100,70545610,14700,14700,14700,14700,0
20250403,181000,70545610,14700,14700,14700,14700,0
20250403,180900,70545610,14700,14700,14700,14700,0
20250403,180800,70545610,14700,14700,14700,14700,0
20250403,180700,70545610,14700,14700,14700,14700,0
20250403,180600,70545610,14700,14700,14700,14700,0
20250403,180500,70545610,14700,14700,14700,14700,0
20250403,180400,70545610,14700,14700,14700,14700,0
20250403,180300,70545610,14700,14700,14700,14700,0
20250403,180200,70545610,14700,14700,14700,14700,0
20250403,180100,70545610,14700,14700,14700,14700,0
20250403,180000,70545610,14700,14700,14700,14700,0
20250403,175900,70545610,14700,14700,14700,14700,0
20250403,175800,70545610,14700,14700,14700,14700,0
20250403,175700,70545610,14700,14700,14700,14700,0
20250403,175600,70545610,14700,14700,14700,14700,12
20250403,175500,70545610,14700,14700,14700,14700,0
20250403,175400,70545610,14700,14700,14700,14700,0
20250403,175300,70545610,14700,14700,14700,14700,0
20250403,175200,70545610,14700,14700,14700,14700,0
20250403,175100,70545610,14700,14700,14700,14700,0
20250403,175000,70545610,14700,14700,14700,14700,0
20250403,174900,70545610,14700,14700,14700,14700,0
20250403,174800,70545610,14700,14700,14700,14700,0
20250403,174700,70545610,14700,14700,14700,14700,0
20250403,174600,70545610,14700,14700,14700,14700,0
20250403,174500,70545610,14700,14700,14700,14700,0
20250403,174400,70545610,14700,14700,14700,14700,0
20250403,174300,70545610,14700,14700,14700,14700,0
20250403,174200,70545610,14700,14700,14700,14700,0
20250403,174100,70545610,14700,14700,14700,14700,0
20250403,174000,70545610,14700,14700,14700,14700,0
20250403,173900,70545610,14700,14700,14700,14700,0
20250403,173800,70545610,14700,14700,14700,14700,0
20250403,173700,70545610,14700,14700,14700,14700,0
20250403,173600,70545610,14700,14700,14700,14700,0
20250403,173500,70545610,14700,14700,14700,14700,0
20250403,173400,70545610,14700,14700,14700,14700,0
20250403,173300,70545610,14700,14700,14700,14700,0
20250403,173200,70545610,14700,14700,14700,14700,0
20250403,173100,70545610,14700,14700,14700,14700,0
20250403,173000,70545610,14700,14700,14700,14700,0
20250403,172900,70545610,14700,14700,14700,14700,0
20250403,172800,70545610,14700,14700,14700,14700,0
20250403,172700,70545610,14700,14700,14700,14700,0
20250403,172600,70545610,14700,14700,14700,14700,12
20250403,172500,70545610,14700,14700,14700,14700,0
20250403,172400,70545610,14700,14700,14700,14700,0
20250403,172300,70545610,14700,14700,14700,14700,0
20250403,172200,70545610,14700,14700,14700,14700,0
20250403,172100,70545610,14700,14700,14700,14700,0
20250403,172000,70545610,14700,14700,14700,14700,0
20250403,171900,70545610,14700,14700,14700,14700,0
20250403,171800,70545610,14700,14700,14700,14700,0
20250403,171700,70545610,14700,14700,14700,14700,0
20250403,171600,70545610,14700,14700,14700,14700,0
20250403,171500,70545610,14700,14700,14700,14700,0
20250403,171400,70545610,14700,14700,14700,14700,0
20250403,171300,70545610,14700,14700,14700,14700,0
20250403,171200,70545610,14700,14700,14700,14700,0
20250403,171100,70545610,14700,14700,14700,14700,0
20250403,171000,70545610,14700,14700,14700,14700,0
20250403,170900,70545610,14700,14700,14700,14700,0
20250403,170800,70545610,14700,14700,14700,14700,0
20250403,170700,70545610,14700,14700,14700,14700,0
20250403,170600,70545610,14700,14700,14700,14700,0
20250403,170500,70545610,14700,14700,14700,14700,0
20250403,170400,70545610,14700,14700,14700,14700,0
20250403,170300,70545610,14700,14700,14700,14700,0
20250403,170200,70545610,14700,14700,14700,14700,0
20250403,170100,70545610,14700,14700,14700,14700,0
20250403,170000,70545610,14700,14700,14700,14700,0
20250403,165900,70545610,14700,14700,14700,14700,0
20250403,165800,70545610,14700,14700,14700,14700,0
20250403,165700,70545610,14700,14700,14700,14700,0
20250403,165600,70545610,14700,14700,14700,14700,12
20250403,165500,70545610,14700,14700,14700,14700,0
20250403,165400,70545610,14700,14700,14700,14700,0
20250403,165300,70545610,14700,14700,14700,14700,0
20250403,165200,70545610,14700,14700,14700,14700,0
20250403,165100,70545610,14700,14700,14700,14700,0
20250403,165000,70545610,14700,14700,14700,14700,0
20250403,164900,70545610,14700,14700,14700,14700,0
20250403,164800,70545610,14700,14700,14700,14700,0
20250403,164700,70545610,14700,14700,14700,14700,0
20250403,164600,70545610,14700,14700,14700,14700,0
20250403,164500,70545610,14700,14700,14700,14700,0
20250403,164400,70545610,14700,14700,14700,14700,0
20250403,164300,70545610,14700,14700,14700,14700,0
20250403,164200,70545610,14700,14700,14700,14700,0
20250403,164100,70545610,14700,14700,14700,14700,0
20250403,164000,70545610,14700,14700,14700,14700,0
20250403,163900,70545610,14700,14700,14700,14700,0
20250403,163800,70545610,14700,14700,14700,14700,0
20250403,163700,70545610,14700,14700,14700,14700,0
20250403,163600,70545610,14700,14700,14700,14700,0
20250403,163500,70545610,14700,14700,14700,14700,0
20250403,163400,70545610,14700,14700,14700,14700,0
20250403,163300,70545610,14700,14700,14700,14700,0
20250403,163200,70545610,14700,14700,14700,14700,0
20250403,163100,70545610,14700,14700,14700,14700,0
20250403,163000,70545610,14700,14700,14700,14700,0
20250403,162900,70545610,14700,14700,14700,14700,0
20250403,162800,70545610,14700,14700,14700,14700,0
20250403,162700,70545610,14700,14700,14700,14700,0
20250403,162600,70545610,14700,14700,14700,14700,12
20250403,162500,70545610,14700,14700,14700,14700,0
20250403,162400,70545610,14700,14700,14700,14700,0
20250403,162300,70545610,14700,14700,14700,14700,0
20250403,162200,70545610,14700,14700,14700,14700,0
20250403,162100,70545610,14700,14700,14700,14700,0
20250403,162000,70545610,14700,14700,14700,14700,0
20250403,161900,70545610,14700,14700,14700,14700,0
20250403,161800,70545610,14700,14700,14700,14700,0
20250403,161700,70545610,14700,14700,14700,14700,0
20250403,161600,70545610,14700,14700,14700,14700,0
20250403,161500,70545610,14700,14700,14700,14700,0
20250403,161400,70545610,14700,14700,14700,14700,0
20250403,161300,70545610,14700,14700,14700,14700,0
20250403,161200,70545610,14700,14700,14700,14700,0
20250403,161100,70545610,14700,14700,14700,14700,0
20250403,161000,70545610,14700,14700,14700,14700,0
20250403,160900,70545610,14700,14700,14700,14700,0
20250403,160800,70545610,14700,14700,14700,14700,0
20250403,160700,70545610,14700,14700,14700,14700,0
20250403,160600,70545610,14700,14700,14700,14700,0
20250403,160500,70545610,14700,14700,14700,14700,0
20250403,160400,70545610,14700,14700,14700,14700,0
20250403,160300,70545610,14700,14700,14700,14700,0
20250403,160200,70545610,14700,14700,14700,14700,0
20250403,160100,70545610,14700,14700,14700,14700,0
20250403,160000,70545610,14700,14700,14700,14700,0
20250403,155900,70545610,14700,14700,14700,14700,0
20250403,155800,70545610,14700,14700,14700,14700,0
20250403,155700,70545610,14700,14700,14700,14700,0
20250403,155600,70545610,14700,14700,14700,14700,12
20250403,155500,70545610,14700,14700,14700,14700,0
20250403,155400,70545610,14700,14700,14700,14700,0
20250403,155300,70545610,14700,14700,14700,14700,0
20250403,155200,70545610,14700,14700,14700,14700,0
20250403,155100,70545610,14700,14700,14700,14700,0
20250403,155000,70545610,14700,14700,14700,14700,0
20250403,154900,70545610,14700,14700,14700,14700,0
20250403,154800,70545610,14700,14700,14700,14700,0
20250403,154700,70545610,14700,14700,14700,14700,0
20250403,154600,70545610,14700,14700,14700,14700,0
20250403,154500,70545610,14700,14700,14700,14700,0
20250403,154400,70545610,14700,14700,14700,14700,0
20250403,154300,70545610,14700,14700,14700,14700,0
20250403,154200,70545610,14700,14700,14700,14700,0
20250403,154100,70545610,14700,14700,14700,14700,0
20250403,154000,70545610,14700,14700,14700,14700,0
20250403,153900,70545610,14700,14700,14700,14700,0
20250403,153800,70545610,14700,14700,14700,14700,0
20250403,153700,70545610,14700,14700,14700,14700,0
20250403,153600,70545610,14700,14700,14700,14700,0
20250403,153500,70545610,14700,14700,14700,14700,0
20250403,153400,70545610,14700,14700,14700,14700,0
20250403,153300,70545610,14700,14700,14700,14700,0
20250403,153200,70545610,14700,14700,14700,14700,0
20250403,153100,70545610,14700,14700,14700,14700,0
20250403,153000,70545610,14700,14700,14700,14700,12
20250403,152900,70369210,14700,14700,14700,14700,0
20250403,152800,70369210,14700,14700,14700,14700,0
20250403,152700,70369210,14700,14700,14700,14700,0
20250403,152600,70369210,14700,14700,14700,14700,0
20250403,152500,70369210,14700,14700,14700,14700,0
20250403,152400,70369210,14700,14700,14700,14700,0
20250403,152300,70369210,14700,14700,14700,14700,0
20250403,152200,70369210,14700,14700,14700,14700,0
20250403,152100,70369210,14700,14700,14700,14700,0
20250403,152000,70369210,14700,14700,14700,14700,0
20250403,151900,70369210,14700,14670,14700,14670,452
20250403,151800,63733050,14530,14610,14680,14530,301
20250403,151700,59332360,14610,14540,14610,14540,150
20250403,151600,57149350,14540,14540,14540,14540,0
20250403,151500,57149350,14540,14540,14540,14540,0
20250403,151400,57149350,14540,14540,14540,14540,22
20250403,151300,56829470,14520,14520,14520,14520,95
20250403,151200,55450070,14530,14530,14530,14530,0
20250403,151100,55450070,14530,14530,14530,14530,0
20250403,151000,55450070,14530,14530,14530,14530,0
20250403,150900,55450070,14530,14530,14530,14530,0
20250403,150800,55450070,14530,14530,14530,14530,0
20250403,150700,55450070,14530,14530,14530,14530,0
20250403,150600,55450070,14530,14530,14530,14530,1
20250403,150500,55435540,14530,14530,14530,14530,6
20250403,150400,55348360,14520,14520,14520,14520,0
20250403,150300,55348360,14520,14520,14520,14520,0
20250403,150200,55348360,14520,14520,14520,14520,0
20250403,150100,55348360,14520,14520,14520,14520,0
20250403,150000,55348360,14520,14520,14520,14520,147
20250403,145900,53213920,14520,14520,14520,14520,3
20250403,145800,53170360,14530,14530,14530,14530,0
20250403,145700,53170360,14530,14530,14530,14530,0
20250403,145600,53170360,14530,14530,14530,14530,0
20250403,145500,53170360,14530,14530,14530,14530,0
20250403,145400,53170360,14530,14530,14530,14530,0
20250403,145300,53170360,14530,14530,14530,14530,0
20250403,145200,53170360,14530,14530,14530,14530,0
20250403,145100,53170360,14530,14530,14530,14530,4
20250403,145000,53112240,14530,14530,14530,14530,0
20250403,144900,53112240,14530,14530,14530,14530,0
20250403,144800,53112240,14530,14530,14530,14530,50
20250403,144700,52385740,14530,14530,14530,14530,0
20250403,144600,52385740,14530,14530,14530,14530,0
20250403,144500,52385740,14530,14530,14530,14530,0
20250403,144400,52385740,14530,14530,14530,14530,0
20250403,144300,52385740,14530,14530,14530,14530,0
20250403,144200,52385740,14530,14530,14530,14530,0
20250403,144100,52385740,14530,14530,14530,14530,0
20250403,144000,52385740,14530,14530,14530,14530,0
20250403,143900,52385740,14530,14530,14530,14530,0
20250403,143800,52385740,14530,14530,14530,14530,0
20250403,143700,52385740,14530,14530,14530,14530,0
20250403,143600,52385740,14530,14530,14530,14530,0
20250403,143500,52385740,14530,14530,14530,14530,0
20250403,143400,52385740,14530,14530,14530,14530,0
20250403,143300,52385740,14530,14530,14530,14530,0
20250403,143200,52385740,14530,14530,14530,14530,0
20250403,143100,52385740,14530,14530,14530,14530,0
20250403,143000,52385740,14530,14530,14530,14530,0
20250403,142900,52385740,14530,14530,14530,14530,0
20250403,142800,52385740,14530,14530,14530,14530,0
20250403,142700,52385740,14530,14530,14530,14530,0
20250403,142600,52385740,14530,14530,14530,14530,0
20250403,142500,52385740,14530,14530,14530,14530,0
20250403,142400,52385740,14530,14530,14530,14530,0
20250403,142300,52385740,14530,14530,14530,14530,0
20250403,142200,52385740,14530,14530,14530,14530,0
20250403,142100,52385740,14530,14530,14530,14530,0
20250403,142000,52385740,14530,14530,14530,14530,0
20250403,141900,52385740,14530,14530,14530,14530,0
20250403,141800,52385740,14530,14530,14530,14530,0
20250403,141700,52385740,14530,14530,14530,14530,0
20250403,141600,52385740,14530,14530,14530,14530,0
20250403,141500,52385740,14530,14530,14530,14530,0
20250403,141400,52385740,14530,14520,14530,14520,2
20250403,141300,52356690,14530,14530,14530,14530,0
20250403,141200,52356690,14530,14530,14530,14530,0
20250403,141100,52356690,14530,14530,14530,14530,0
20250403,141000,52356690,14530,14530,14530,14530,0
20250403,140900,52356690,14530,14530,14530,14530,0
20250403,140800,52356690,14530,14530,14530,14530,0
20250403,140700,52356690,14530,14530,14530,14530,0
20250403,140600,52356690,14530,14530,14530,14530,0
20250403,140500,52356690,14530,14530,14530,14530,0
20250403,140400,52356690,14530,14530,14530,14530,0
20250403,140300,52356690,14530,14530,14530,14530,0
20250403,140200,52356690,14530,14530,14530,14530,0
20250403,140100,52356690,14530,14530,14530,14530,0
20250403,140000,52356690,14530,14530,14530,14530,8
20250403,135900,52240450,14520,14520,14520,14520,0
20250403,135800,52240450,14520,14520,14520,14520,9
20250403,135700,52109770,14530,14530,14530,14530,0
20250403,135600,52109770,14530,14530,14530,14530,0
20250403,135500,52109770,14530,14530,14530,14530,50
20250403,135400,51383270,14520,14520,14520,14520,0
20250403,135300,51383270,14520,14520,14520,14520,0
20250403,135200,51383270,14520,14520,14520,14520,0
20250403,135100,51383270,14520,14520,14520,14520,0
20250403,135000,51383270,14520,14520,14520,14520,0
20250403,134900,51383270,14520,14520,14520,14520,0
20250403,134800,51383270,14520,14520,14520,14520,0
20250403,134700,51383270,14520,14520,14520,14520,0
20250403,134600,51383270,14520,14520,14520,14520,0
20250403,134500,51383270,14520,14520,14520,14520,0
20250403,134400,51383270,14520,14520,14520,14520,0
20250403,134300,51383270,14520,14520,14520,14520,0
20250403,134200,51383270,14520,14520,14520,14520,0
20250403,134100,51383270,14520,14520,14520,14520,0
20250403,134000,51383270,14520,14520,14520,14520,0
20250403,133900,51383270,14520,14520,14520,14520,0
20250403,133800,51383270,14520,14520,14520,14520,0
20250403,133700,51383270,14520,14520,14520,14520,0
20250403,133600,51383270,14520,14520,14520,14520,0
20250403,133500,51383270,14520,14520,14520,14520,0
20250403,133400,51383270,14520,14520,14520,14520,0
20250403,133300,51383270,14520,14520,14520,14520,0
20250403,133200,51383270,14520,14520,14520,14520,0
20250403,133100,51383270,14520,14520,14520,14520,0
20250403,133000,51383270,14520,14520,14520,14520,0
20250403,132900,51383270,14520,14520,14520,14520,0
20250403,132800,51383270,14520,14520,14520,14520,0
20250403,132700,51383270,14520,14520,14520,14520,0
20250403,132600,51383270,14520,14520,14520,14520,0
20250403,132500,51383270,14520,14520,14520,14520,0
20250403,132400,51383270,14520,14520,14520,14520,0
20250403,132300,51383270,14520,14520,14520,14520,0
20250403,132200,51383270,14520,14520,14520,14520,0
20250403,132100,51383270,14520,14520,14520,14520,0
20250403,132000,51383270,14520,14520,14520,14520,0
20250403,131900,51383270,14520,14520,14520,14520,0
20250403,131800,51383270,14520,14520,14520,14520,0
20250403,131700,51383270,14520,14520,14520,14520,0
20250403,131600,51383270,14520,14520,14520,14520,0
20250403,131500,51383270,14520,14520,14520,14520,0
20250403,131400,51383270,14520,14520,14520,14520,0
20250403,131300,51383270,14520,14520,14520,14520,0
20250403,131200,51383270,14520,14520,14520,14520,0
20250403,131100,51383270,14520,14520,14520,14520,0
20250403,131000,51383270,14520,14520,14520,14520,1
20250403,130900,51368750,14530,14530,14530,14530,1
20250403,130800,51354220,14520,14520,14520,14520,0
20250403,130700,51354220,14520,14520,14520,14520,0
20250403,130600,51354220,14520,14520,14520,14520,0
20250403,130500,51354220,14520,14520,14520,14520,0
20250403,130400,51354220,14520,14520,14520,14520,0
20250403,130300,51354220,14520,14520,14520,14520,0
20250403,130200,51354220,14520,14520,14520,14520,0
20250403,130100,51354220,14520,14520,14520,14520,0
20250403,130000,51354220,14520,14520,14520,14520,0
20250403,125900,51354220,14520,14520,14520,14520,0
20250403,125800,51354220,14520,14520,14520,14520,0
20250403,125700,51354220,14520,14520,14520,14520,0
20250403,125600,51354220,14520,14520,14520,14520,0
20250403,125500,51354220,14520,14520,14520,14520,0
20250403,125400,51354220,14520,14520,14520,14520,0
20250403,125300,51354220,14520,14520,14520,14520,1
20250403,125200,51339700,14530,14530,14530,14530,1
20250403,125100,51325170,14540,14540,14540,14540,0
20250403,125000,51325170,14540,14540,14540,14540,0
20250403,124900,51325170,14540,14540,14540,14540,0
20250403,124800,51325170,14540,14540,14540,14540,0
20250403,124700,51325170,14540,14540,14540,14540,0
20250403,124600,51325170,14540,14540,14540,14540,0
20250403,124500,51325170,14540,14540,14540,14540,0
20250403,124400,51325170,14540,14540,14540,14540,0
20250403,124300,51325170,14540,14540,14540,14540,0
20250403,124200,51325170,14540,14540,14540,14540,0
20250403,124100,51325170,14540,14540,14540,14540,0
20250403,124000,51325170,14540,14540,14540,14540,0
20250403,123900,51325170,14540,14540,14540,14540,0
20250403,123800,51325170,14540,14540,14540,14540,0
20250403,123700,51325170,14540,14540,14540,14540,0
20250403,123600,51325170,14540,14540,14540,14540,0
20250403,123500,51325170,14540,14540,14540,14540,0
20250403,123400,51325170,14540,14540,14540,14540,0
20250403,123300,51325170,14540,14540,14540,14540,0
20250403,123200,51325170,14540,14540,14540,14540,0
20250403,123100,51325170,14540,14540,14540,14540,0
20250403,123000,51325170,14540,14540,14540,14540,0
20250403,122900,51325170,14540,14540,14540,14540,0
20250403,122800,51325170,14540,14540,14540,14540,0
20250403,122700,51325170,14540,14540,14540,14540,0
20250403,122600,51325170,14540,14540,14540,14540,0
20250403,122500,51325170,14540,14540,14540,14540,0
20250403,122400,51325170,14540,14540,14540,14540,0
20250403,122300,51325170,14540,14540,14540,14540,0
20250403,122200,51325170,14540,14540,14540,14540,0
20250403,122100,51325170,14540,14540,14540,14540,0
20250403,122000,51325170,14540,14540,14540,14540,0
20250403,121900,51325170,14540,14540,14540,14540,0
20250403,121800,51325170,14540,14540,14540,14540,0
20250403,121700,51325170,14540,14540,14540,14540,0
20250403,121600,51325170,14540,14540,14540,14540,0
20250403,121500,51325170,14540,14540,14540,14540,0
20250403,121400,51325170,14540,14540,14540,14540,0
20250403,121300,51325170,14540,14540,14540,14540,0
20250403,121200,51325170,14540,14540,14540,14540,0
20250403,121100,51325170,14540,14540,14540,14540,0
20250403,121000,51325170,14540,14540,14540,14540,0
20250403,120900,51325170,14540,14540,14540,14540,0
20250403,120800,51325170,14540,14540,14540,14540,0
20250403,120700,51325170,14540,14540,14540,14540,0
20250403,120600,51325170,14540,14540,14540,14540,0
20250403,120500,51325170,14540,14540,14540,14540,0
20250403,120400,51325170,14540,14540,14540,14540,0
20250403,120300,51325170,14540,14540,14540,14540,0
20250403,120200,51325170,14540,14540,14540,14540,0
20250403,120100,51325170,14540,14540,14540,14540,0
20250403,120000,51325170,14540,14540,14540,14540,0
20250403,115900,51325170,14540,14540,14540,14540,0
20250403,115800,51325170,14540,14540,14540,14540,0
20250403,115700,51325170,14540,14540,14540,14540,0
20250403,115600,51325170,14540,14540,14540,14540,0
20250403,115500,51325170,14540,14540,14540,14540,0
20250403,115400,51325170,14540,14540,14540,14540,0
20250403,115300,51325170,14540,14540,14540,14540,0
20250403,115200,51325170,14540,14540,14540,14540,0
20250403,115100,51325170,14540,14540,14540,14540,0
20250403,115000,51325170,14540,14540,14540,14540,0
20250403,114900,51325170,14540,14540,14540,14540,0
20250403,114800,51325170,14540,14540,14540,14540,0
20250403,114700,51325170,14540,14540,14540,14540,0
20250403,114600,51325170,14540,14540,14540,14540,0
20250403,114500,51325170,14540,14540,14540,14540,0
20250403,114400,51325170,14540,14540,14540,14540,0
20250403,114300,51325170,14540,14540,14540,14540,0
20250403,114200,51325170,14540,14540,14540,14540,0
20250403,114100,51325170,14540,14540,14540,14540,0
20250403,114000,51325170,14540,14540,14540,14540,0
20250403,113900,51325170,14540,14540,14540,14540,0
20250403,113800,51325170,14540,14540,14540,14540,0
20250403,113700,51325170,14540,14540,14540,14540,0
20250403,113600,51325170,14540,14540,14540,14540,0
20250403,113500,51325170,14540,14540,14540,14540,0
20250403,113400,51325170,14540,14540,14540,14540,0
20250403,113300,51325170,14540,14540,14540,14540,0
20250403,113200,51325170,14540,14540,14540,14540,0
20250403,113100,51325170,14540,14540,14540,14540,0
20250403,113000,51325170,14540,14540,14540,14540,0
20250403,112900,51325170,14540,14540,14540,14540,0
20250403,112800,51325170,14540,14540,14540,14540,1
20250403,112700,51310630,14540,14540,14540,14540,0
20250403,112600,51310630,14540,14540,14540,14540,0
20250403,112500,51310630,14540,14540,14540,14540,0
20250403,112400,51310630,14540,14540,14540,14540,0
20250403,112300,51310630,14540,14540,14540,14540,0
20250403,112200,51310630,14540,14540,14540,14540,0
20250403,112100,51310630,14540,14540,14540,14540,0
20250403,112000,51310630,14540,14540,14540,14540,0
20250403,111900,51310630,14540,14540,14540,14540,0
20250403,111800,51310630,14540,14540,14540,14540,0
20250403,111700,51310630,14540,14540,14540,14540,0
20250403,111600,51310630,14540,14540,14540,14540,0
20250403,111500,51310630,14540,14540,14540,14540,0
20250403,111400,51310630,14540,14540,14540,14540,0
20250403,111300,51310630,14540,14540,14540,14540,0
20250403,111200,51310630,14540,14540,14540,14540,0
20250403,111100,51310630,14540,14540,14540,14540,0
20250403,111000,51310630,14540,14540,14540,14540,0
20250403,110900,51310630,14540,14540,14540,14540,0
20250403,110800,51310630,14540,14540,14540,14540,50
20250403,110700,50583630,14540,14540,14540,14540,0
20250403,110600,50583630,14540,14540,14540,14540,0
20250403,110500,50583630,14540,14540,14540,14540,0
20250403,110400,50583630,14540,14540,14540,14540,0
20250403,110300,50583630,14540,14540,14540,14540,0
20250403,110200,50583630,14540,14540,14540,14540,0
20250403,110100,50583630,14540,14540,14540,14540,0
20250403,110000,50583630,14540,14540,14540,14540,0
20250403,105900,50583630,14540,14540,14540,14540,0
20250403,105800,50583630,14540,14540,14540,14540,0
20250403,105700,50583630,14540,14540,14540,14540,0
20250403,105600,50583630,14540,14540,14540,14540,10
20250403,105500,50438230,14480,14480,14480,14480,0
20250403,105400,50438230,14480,14480,14480,14480,0
20250403,105300,50438230,14480,14480,14480,14480,0
20250403,105200,50438230,14480,14480,14480,14480,0
20250403,105100,50438230,14480,14480,14480,14480,0
20250403,105000,50438230,14480,14480,14480,14480,0
20250403,104900,50438230,14480,14480,14480,14480,0
20250403,104800,50438230,14480,14480,14480,14480,0
20250403,104700,50438230,14480,14480,14480,14480,0
20250403,104600,50438230,14480,14480,14480,14480,0
20250403,104500,50438230,14480,14480,14480,14480,0
20250403,104400,50438230,14480,14480,14480,14480,0
20250403,104300,50438230,14480,14480,14480,14480,0
20250403,104200,50438230,14480,14480,14480,14480,50
20250403,104100,49714230,14480,14480,14480,14480,0
20250403,104000,49714230,14480,14480,14480,14480,0
20250403,103900,49714230,14480,14480,14480,14480,0
20250403,103800,49714230,14480,14480,14480,14480,0
20250403,103700,49714230,14480,14480,14480,14480,0
20250403,103600,49714230,14480,14480,14480,14480,0
20250403,103500,49714230,14480,14480,14480,14480,10
20250403,103400,49569430,14480,14480,14480,14480,0
20250403,103300,49569430,14480,14480,14480,14480,11
20250403,103200,49410150,14440,14440,14440,14440,300
20250403,103100,45078150,14410,14410,14410,14410,0
20250403,103000,45078150,14410,14420,14420,14410,224
20250403,102900,41848310,14410,14580,14580,14410,404
20250403,102800,35988840,14590,14620,14620,14590,179
20250403,102700,33376490,14650,14650,14650,14650,0
20250403,102600,33376490,14650,14650,14650,14650,0
20250403,102500,33376490,14650,14650,14650,14650,10
20250403,102400,33229990,14650,14650,14650,14650,3
20250403,102300,33186040,14650,14690,14690,14650,43
20250403,102200,32556050,14720,14720,14720,14720,3
20250403,102100,32511890,14730,14730,14730,14730,0
20250403,102000,32511890,14730,14730,14730,14730,0
20250403,101900,32511890,14730,14730,14730,14730,3
20250403,101800,32467700,14730,14730,14730,14730,0
20250403,101700,32467700,14730,14730,14730,14730,0
20250403,101600,32467700,14730,14730,14730,14730,0
20250403,101500,32467700,14730,14730,14730,14730,0
20250403,101400,32467700,14730,14730,14730,14730,1
20250403,101300,32452970,14740,14740,14740,14740,0
20250403,101200,32452970,14740,14740,14740,14740,0
20250403,101100,32452970,14740,14740,14740,14740,0
20250403,101000,32452970,14740,14740,14740,14740,0
20250403,100900,32452970,14740,14740,14740,14740,1
20250403,100800,32438230,14730,14730,14730,14730,1
20250403,100700,32423500,14740,14740,14740,14740,0
20250403,100600,32423500,14740,14740,14740,14740,0
20250403,100500,32423500,14740,14740,14740,14740,0
20250403,100400,32423500,14740,14740,14740,14740,1
20250403,100300,32408760,14740,14740,14740,14740,0
20250403,100200,32408760,14740,14740,14740,14740,10
20250403,100100,32261360,14740,14740,14740,14740,11
20250403,100000,32099220,14710,14710,14710,14710,0
20250403,095900,32099220,14710,14740,14740,14710,50
20250403,095800,31363690,14770,14770,14770,14770,20
20250403,095700,31068290,14810,14820,14820,14810,10
20250403,095600,30920140,14820,14820,14820,14820,0
20250403,095500,30920140,14820,14820,14820,14820,0
20250403,095400,30920140,14820,14820,14820,14820,0
20250403,095300,30920140,14820,14820,14820,14820,0
20250403,095200,30920140,14820,14820,14820,14820,0
20250403,095100,30920140,14820,14820,14820,14820,0
20250403,095000,30920140,14820,14820,14820,14820,0
20250403,094900,30920140,14820,14820,14820,14820,0
20250403,094800,30920140,14820,14820,14820,14820,0
20250403,094700,30920140,14820,14820,14820,14820,0
20250403,094600,30920140,14820,14820,14820,14820,0
20250403,094500,30920140,14820,14820,14820,14820,0
20250403,094400,30920140,14820,14820,14820,14820,0
20250403,094300,30920140,14820,14820,14820,14820,0
20250403,094200,30920140,14820,14820,14820,14820,0
20250403,094100,30920140,14820,14820,14820,14820,10
20250403,094000,30771940,14830,14830,14830,14830,0
20250403,093900,30771940,14830,14830,14830,14830,4
20250403,093800,30712620,14910,14910,14910,14910,0
20250403,093700,30712620,14910,14910,14910,14910,5
20250403,093600,30638070,14910,14960,14960,14910,566
20250403,093500,22196680,14960,14990,14990,14960,32
20250403,093400,21717030,14960,14960,14960,14960,4
20250403,093300,21657190,14960,14970,15030,14960,51
20250403,093200,20893830,15050,15110,15110,15050,56
20250403,093100,20048570,14830,14800,14830,14800,14
20250403,093000,19841280,14790,14770,14790,14770,39
20250403,092900,19265020,14740,15430,15430,14660,166
20250403,092800,16806860,15570,15570,15580,15510,251
20250403,092700,12898900,15580,15570,15580,15560,114
20250403,092600,11124210,15580,15900,15900,15580,290
20250403,092500,6556900,15900,15700,15900,15630,264
20250403,092400,2399780,15560,15560,15560,15560,0
20250403,092300,2399780,15560,14780,15560,14780,114
20250403,092200,690990,14720,14710,14720,14710,43
20250403,092100,58450,14700,14700,14700,14700,0
20250403,092000,58450,14700,14700,14700,14700,0
20250403,091900,58450,14700,14700,14700,14700,0
20250403,091800,58450,14700,14700,14700,14700,0
20250403,091700,58450,14700,14700,14700,14700,0
20250403,091600,58450,14700,14700,14700,14700,0
20250403,091500,58450,14700,14700,14700,14700,0
20250403,091400,58450,14700,14700,14700,14700,1
20250403,091300,43750,14590,14590,14590,14590,0
20250403,091200,43750,14590,14590,14590,14590,0
20250403,091100,43750,14590,14590,14590,14590,0
20250403,091000,43750,14590,14590,14590,14590,0
20250403,090900,43750,14590,14590,14590,14590,1
20250403,090800,29160,14580,14580,14580,14580,0
20250403,090700,29160,14580,14580,14580,14580,0
20250403,090600,29160,14580,14580,14580,14580,0
20250403,090500,29160,14580,14580,14580,14580,0
20250403,090400,29160,14580,14580,14580,14580,0
20250403,090300,29160,14580,14580,14580,14580,0
20250403,090200,29160,14580,14580,14580,14580,0
20250403,090100,29160,14580,14580,14580,14580,0
20250403,090000,29160,14580,14580,14580,14580,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182600 70545610 14700 14700 14700 14700 12
3 20250403 182500 70545610 14700 14700 14700 14700 0
4 20250403 182400 70545610 14700 14700 14700 14700 0
5 20250403 182300 70545610 14700 14700 14700 14700 0
6 20250403 182200 70545610 14700 14700 14700 14700 0
7 20250403 182100 70545610 14700 14700 14700 14700 0
8 20250403 182000 70545610 14700 14700 14700 14700 0
9 20250403 181900 70545610 14700 14700 14700 14700 0
10 20250403 181800 70545610 14700 14700 14700 14700 0
11 20250403 181700 70545610 14700 14700 14700 14700 0
12 20250403 181600 70545610 14700 14700 14700 14700 0
13 20250403 181500 70545610 14700 14700 14700 14700 0
14 20250403 181400 70545610 14700 14700 14700 14700 0
15 20250403 181300 70545610 14700 14700 14700 14700 0
16 20250403 181200 70545610 14700 14700 14700 14700 0
17 20250403 181100 70545610 14700 14700 14700 14700 0
18 20250403 181000 70545610 14700 14700 14700 14700 0
19 20250403 180900 70545610 14700 14700 14700 14700 0
20 20250403 180800 70545610 14700 14700 14700 14700 0
21 20250403 180700 70545610 14700 14700 14700 14700 0
22 20250403 180600 70545610 14700 14700 14700 14700 0
23 20250403 180500 70545610 14700 14700 14700 14700 0
24 20250403 180400 70545610 14700 14700 14700 14700 0
25 20250403 180300 70545610 14700 14700 14700 14700 0
26 20250403 180200 70545610 14700 14700 14700 14700 0
27 20250403 180100 70545610 14700 14700 14700 14700 0
28 20250403 180000 70545610 14700 14700 14700 14700 0
29 20250403 175900 70545610 14700 14700 14700 14700 0
30 20250403 175800 70545610 14700 14700 14700 14700 0
31 20250403 175700 70545610 14700 14700 14700 14700 0
32 20250403 175600 70545610 14700 14700 14700 14700 12
33 20250403 175500 70545610 14700 14700 14700 14700 0
34 20250403 175400 70545610 14700 14700 14700 14700 0
35 20250403 175300 70545610 14700 14700 14700 14700 0
36 20250403 175200 70545610 14700 14700 14700 14700 0
37 20250403 175100 70545610 14700 14700 14700 14700 0
38 20250403 175000 70545610 14700 14700 14700 14700 0
39 20250403 174900 70545610 14700 14700 14700 14700 0
40 20250403 174800 70545610 14700 14700 14700 14700 0
41 20250403 174700 70545610 14700 14700 14700 14700 0
42 20250403 174600 70545610 14700 14700 14700 14700 0
43 20250403 174500 70545610 14700 14700 14700 14700 0
44 20250403 174400 70545610 14700 14700 14700 14700 0
45 20250403 174300 70545610 14700 14700 14700 14700 0
46 20250403 174200 70545610 14700 14700 14700 14700 0
47 20250403 174100 70545610 14700 14700 14700 14700 0
48 20250403 174000 70545610 14700 14700 14700 14700 0
49 20250403 173900 70545610 14700 14700 14700 14700 0
50 20250403 173800 70545610 14700 14700 14700 14700 0
51 20250403 173700 70545610 14700 14700 14700 14700 0
52 20250403 173600 70545610 14700 14700 14700 14700 0
53 20250403 173500 70545610 14700 14700 14700 14700 0
54 20250403 173400 70545610 14700 14700 14700 14700 0
55 20250403 173300 70545610 14700 14700 14700 14700 0
56 20250403 173200 70545610 14700 14700 14700 14700 0
57 20250403 173100 70545610 14700 14700 14700 14700 0
58 20250403 173000 70545610 14700 14700 14700 14700 0
59 20250403 172900 70545610 14700 14700 14700 14700 0
60 20250403 172800 70545610 14700 14700 14700 14700 0
61 20250403 172700 70545610 14700 14700 14700 14700 0
62 20250403 172600 70545610 14700 14700 14700 14700 12
63 20250403 172500 70545610 14700 14700 14700 14700 0
64 20250403 172400 70545610 14700 14700 14700 14700 0
65 20250403 172300 70545610 14700 14700 14700 14700 0
66 20250403 172200 70545610 14700 14700 14700 14700 0
67 20250403 172100 70545610 14700 14700 14700 14700 0
68 20250403 172000 70545610 14700 14700 14700 14700 0
69 20250403 171900 70545610 14700 14700 14700 14700 0
70 20250403 171800 70545610 14700 14700 14700 14700 0
71 20250403 171700 70545610 14700 14700 14700 14700 0
72 20250403 171600 70545610 14700 14700 14700 14700 0
73 20250403 171500 70545610 14700 14700 14700 14700 0
74 20250403 171400 70545610 14700 14700 14700 14700 0
75 20250403 171300 70545610 14700 14700 14700 14700 0
76 20250403 171200 70545610 14700 14700 14700 14700 0
77 20250403 171100 70545610 14700 14700 14700 14700 0
78 20250403 171000 70545610 14700 14700 14700 14700 0
79 20250403 170900 70545610 14700 14700 14700 14700 0
80 20250403 170800 70545610 14700 14700 14700 14700 0
81 20250403 170700 70545610 14700 14700 14700 14700 0
82 20250403 170600 70545610 14700 14700 14700 14700 0
83 20250403 170500 70545610 14700 14700 14700 14700 0
84 20250403 170400 70545610 14700 14700 14700 14700 0
85 20250403 170300 70545610 14700 14700 14700 14700 0
86 20250403 170200 70545610 14700 14700 14700 14700 0
87 20250403 170100 70545610 14700 14700 14700 14700 0
88 20250403 170000 70545610 14700 14700 14700 14700 0
89 20250403 165900 70545610 14700 14700 14700 14700 0
90 20250403 165800 70545610 14700 14700 14700 14700 0
91 20250403 165700 70545610 14700 14700 14700 14700 0
92 20250403 165600 70545610 14700 14700 14700 14700 12
93 20250403 165500 70545610 14700 14700 14700 14700 0
94 20250403 165400 70545610 14700 14700 14700 14700 0
95 20250403 165300 70545610 14700 14700 14700 14700 0
96 20250403 165200 70545610 14700 14700 14700 14700 0
97 20250403 165100 70545610 14700 14700 14700 14700 0
98 20250403 165000 70545610 14700 14700 14700 14700 0
99 20250403 164900 70545610 14700 14700 14700 14700 0
100 20250403 164800 70545610 14700 14700 14700 14700 0
101 20250403 164700 70545610 14700 14700 14700 14700 0
102 20250403 164600 70545610 14700 14700 14700 14700 0
103 20250403 164500 70545610 14700 14700 14700 14700 0
104 20250403 164400 70545610 14700 14700 14700 14700 0
105 20250403 164300 70545610 14700 14700 14700 14700 0
106 20250403 164200 70545610 14700 14700 14700 14700 0
107 20250403 164100 70545610 14700 14700 14700 14700 0
108 20250403 164000 70545610 14700 14700 14700 14700 0
109 20250403 163900 70545610 14700 14700 14700 14700 0
110 20250403 163800 70545610 14700 14700 14700 14700 0
111 20250403 163700 70545610 14700 14700 14700 14700 0
112 20250403 163600 70545610 14700 14700 14700 14700 0
113 20250403 163500 70545610 14700 14700 14700 14700 0
114 20250403 163400 70545610 14700 14700 14700 14700 0
115 20250403 163300 70545610 14700 14700 14700 14700 0
116 20250403 163200 70545610 14700 14700 14700 14700 0
117 20250403 163100 70545610 14700 14700 14700 14700 0
118 20250403 163000 70545610 14700 14700 14700 14700 0
119 20250403 162900 70545610 14700 14700 14700 14700 0
120 20250403 162800 70545610 14700 14700 14700 14700 0
121 20250403 162700 70545610 14700 14700 14700 14700 0
122 20250403 162600 70545610 14700 14700 14700 14700 12
123 20250403 162500 70545610 14700 14700 14700 14700 0
124 20250403 162400 70545610 14700 14700 14700 14700 0
125 20250403 162300 70545610 14700 14700 14700 14700 0
126 20250403 162200 70545610 14700 14700 14700 14700 0
127 20250403 162100 70545610 14700 14700 14700 14700 0
128 20250403 162000 70545610 14700 14700 14700 14700 0
129 20250403 161900 70545610 14700 14700 14700 14700 0
130 20250403 161800 70545610 14700 14700 14700 14700 0
131 20250403 161700 70545610 14700 14700 14700 14700 0
132 20250403 161600 70545610 14700 14700 14700 14700 0
133 20250403 161500 70545610 14700 14700 14700 14700 0
134 20250403 161400 70545610 14700 14700 14700 14700 0
135 20250403 161300 70545610 14700 14700 14700 14700 0
136 20250403 161200 70545610 14700 14700 14700 14700 0
137 20250403 161100 70545610 14700 14700 14700 14700 0
138 20250403 161000 70545610 14700 14700 14700 14700 0
139 20250403 160900 70545610 14700 14700 14700 14700 0
140 20250403 160800 70545610 14700 14700 14700 14700 0
141 20250403 160700 70545610 14700 14700 14700 14700 0
142 20250403 160600 70545610 14700 14700 14700 14700 0
143 20250403 160500 70545610 14700 14700 14700 14700 0
144 20250403 160400 70545610 14700 14700 14700 14700 0
145 20250403 160300 70545610 14700 14700 14700 14700 0
146 20250403 160200 70545610 14700 14700 14700 14700 0
147 20250403 160100 70545610 14700 14700 14700 14700 0
148 20250403 160000 70545610 14700 14700 14700 14700 0
149 20250403 155900 70545610 14700 14700 14700 14700 0
150 20250403 155800 70545610 14700 14700 14700 14700 0
151 20250403 155700 70545610 14700 14700 14700 14700 0
152 20250403 155600 70545610 14700 14700 14700 14700 12
153 20250403 155500 70545610 14700 14700 14700 14700 0
154 20250403 155400 70545610 14700 14700 14700 14700 0
155 20250403 155300 70545610 14700 14700 14700 14700 0
156 20250403 155200 70545610 14700 14700 14700 14700 0
157 20250403 155100 70545610 14700 14700 14700 14700 0
158 20250403 155000 70545610 14700 14700 14700 14700 0
159 20250403 154900 70545610 14700 14700 14700 14700 0
160 20250403 154800 70545610 14700 14700 14700 14700 0
161 20250403 154700 70545610 14700 14700 14700 14700 0
162 20250403 154600 70545610 14700 14700 14700 14700 0
163 20250403 154500 70545610 14700 14700 14700 14700 0
164 20250403 154400 70545610 14700 14700 14700 14700 0
165 20250403 154300 70545610 14700 14700 14700 14700 0
166 20250403 154200 70545610 14700 14700 14700 14700 0
167 20250403 154100 70545610 14700 14700 14700 14700 0
168 20250403 154000 70545610 14700 14700 14700 14700 0
169 20250403 153900 70545610 14700 14700 14700 14700 0
170 20250403 153800 70545610 14700 14700 14700 14700 0
171 20250403 153700 70545610 14700 14700 14700 14700 0
172 20250403 153600 70545610 14700 14700 14700 14700 0
173 20250403 153500 70545610 14700 14700 14700 14700 0
174 20250403 153400 70545610 14700 14700 14700 14700 0
175 20250403 153300 70545610 14700 14700 14700 14700 0
176 20250403 153200 70545610 14700 14700 14700 14700 0
177 20250403 153100 70545610 14700 14700 14700 14700 0
178 20250403 153000 70545610 14700 14700 14700 14700 12
179 20250403 152900 70369210 14700 14700 14700 14700 0
180 20250403 152800 70369210 14700 14700 14700 14700 0
181 20250403 152700 70369210 14700 14700 14700 14700 0
182 20250403 152600 70369210 14700 14700 14700 14700 0
183 20250403 152500 70369210 14700 14700 14700 14700 0
184 20250403 152400 70369210 14700 14700 14700 14700 0
185 20250403 152300 70369210 14700 14700 14700 14700 0
186 20250403 152200 70369210 14700 14700 14700 14700 0
187 20250403 152100 70369210 14700 14700 14700 14700 0
188 20250403 152000 70369210 14700 14700 14700 14700 0
189 20250403 151900 70369210 14700 14670 14700 14670 452
190 20250403 151800 63733050 14530 14610 14680 14530 301
191 20250403 151700 59332360 14610 14540 14610 14540 150
192 20250403 151600 57149350 14540 14540 14540 14540 0
193 20250403 151500 57149350 14540 14540 14540 14540 0
194 20250403 151400 57149350 14540 14540 14540 14540 22
195 20250403 151300 56829470 14520 14520 14520 14520 95
196 20250403 151200 55450070 14530 14530 14530 14530 0
197 20250403 151100 55450070 14530 14530 14530 14530 0
198 20250403 151000 55450070 14530 14530 14530 14530 0
199 20250403 150900 55450070 14530 14530 14530 14530 0
200 20250403 150800 55450070 14530 14530 14530 14530 0
201 20250403 150700 55450070 14530 14530 14530 14530 0
202 20250403 150600 55450070 14530 14530 14530 14530 1
203 20250403 150500 55435540 14530 14530 14530 14530 6
204 20250403 150400 55348360 14520 14520 14520 14520 0
205 20250403 150300 55348360 14520 14520 14520 14520 0
206 20250403 150200 55348360 14520 14520 14520 14520 0
207 20250403 150100 55348360 14520 14520 14520 14520 0
208 20250403 150000 55348360 14520 14520 14520 14520 147
209 20250403 145900 53213920 14520 14520 14520 14520 3
210 20250403 145800 53170360 14530 14530 14530 14530 0
211 20250403 145700 53170360 14530 14530 14530 14530 0
212 20250403 145600 53170360 14530 14530 14530 14530 0
213 20250403 145500 53170360 14530 14530 14530 14530 0
214 20250403 145400 53170360 14530 14530 14530 14530 0
215 20250403 145300 53170360 14530 14530 14530 14530 0
216 20250403 145200 53170360 14530 14530 14530 14530 0
217 20250403 145100 53170360 14530 14530 14530 14530 4
218 20250403 145000 53112240 14530 14530 14530 14530 0
219 20250403 144900 53112240 14530 14530 14530 14530 0
220 20250403 144800 53112240 14530 14530 14530 14530 50
221 20250403 144700 52385740 14530 14530 14530 14530 0
222 20250403 144600 52385740 14530 14530 14530 14530 0
223 20250403 144500 52385740 14530 14530 14530 14530 0
224 20250403 144400 52385740 14530 14530 14530 14530 0
225 20250403 144300 52385740 14530 14530 14530 14530 0
226 20250403 144200 52385740 14530 14530 14530 14530 0
227 20250403 144100 52385740 14530 14530 14530 14530 0
228 20250403 144000 52385740 14530 14530 14530 14530 0
229 20250403 143900 52385740 14530 14530 14530 14530 0
230 20250403 143800 52385740 14530 14530 14530 14530 0
231 20250403 143700 52385740 14530 14530 14530 14530 0
232 20250403 143600 52385740 14530 14530 14530 14530 0
233 20250403 143500 52385740 14530 14530 14530 14530 0
234 20250403 143400 52385740 14530 14530 14530 14530 0
235 20250403 143300 52385740 14530 14530 14530 14530 0
236 20250403 143200 52385740 14530 14530 14530 14530 0
237 20250403 143100 52385740 14530 14530 14530 14530 0
238 20250403 143000 52385740 14530 14530 14530 14530 0
239 20250403 142900 52385740 14530 14530 14530 14530 0
240 20250403 142800 52385740 14530 14530 14530 14530 0
241 20250403 142700 52385740 14530 14530 14530 14530 0
242 20250403 142600 52385740 14530 14530 14530 14530 0
243 20250403 142500 52385740 14530 14530 14530 14530 0
244 20250403 142400 52385740 14530 14530 14530 14530 0
245 20250403 142300 52385740 14530 14530 14530 14530 0
246 20250403 142200 52385740 14530 14530 14530 14530 0
247 20250403 142100 52385740 14530 14530 14530 14530 0
248 20250403 142000 52385740 14530 14530 14530 14530 0
249 20250403 141900 52385740 14530 14530 14530 14530 0
250 20250403 141800 52385740 14530 14530 14530 14530 0
251 20250403 141700 52385740 14530 14530 14530 14530 0
252 20250403 141600 52385740 14530 14530 14530 14530 0
253 20250403 141500 52385740 14530 14530 14530 14530 0
254 20250403 141400 52385740 14530 14520 14530 14520 2
255 20250403 141300 52356690 14530 14530 14530 14530 0
256 20250403 141200 52356690 14530 14530 14530 14530 0
257 20250403 141100 52356690 14530 14530 14530 14530 0
258 20250403 141000 52356690 14530 14530 14530 14530 0
259 20250403 140900 52356690 14530 14530 14530 14530 0
260 20250403 140800 52356690 14530 14530 14530 14530 0
261 20250403 140700 52356690 14530 14530 14530 14530 0
262 20250403 140600 52356690 14530 14530 14530 14530 0
263 20250403 140500 52356690 14530 14530 14530 14530 0
264 20250403 140400 52356690 14530 14530 14530 14530 0
265 20250403 140300 52356690 14530 14530 14530 14530 0
266 20250403 140200 52356690 14530 14530 14530 14530 0
267 20250403 140100 52356690 14530 14530 14530 14530 0
268 20250403 140000 52356690 14530 14530 14530 14530 8
269 20250403 135900 52240450 14520 14520 14520 14520 0
270 20250403 135800 52240450 14520 14520 14520 14520 9
271 20250403 135700 52109770 14530 14530 14530 14530 0
272 20250403 135600 52109770 14530 14530 14530 14530 0
273 20250403 135500 52109770 14530 14530 14530 14530 50
274 20250403 135400 51383270 14520 14520 14520 14520 0
275 20250403 135300 51383270 14520 14520 14520 14520 0
276 20250403 135200 51383270 14520 14520 14520 14520 0
277 20250403 135100 51383270 14520 14520 14520 14520 0
278 20250403 135000 51383270 14520 14520 14520 14520 0
279 20250403 134900 51383270 14520 14520 14520 14520 0
280 20250403 134800 51383270 14520 14520 14520 14520 0
281 20250403 134700 51383270 14520 14520 14520 14520 0
282 20250403 134600 51383270 14520 14520 14520 14520 0
283 20250403 134500 51383270 14520 14520 14520 14520 0
284 20250403 134400 51383270 14520 14520 14520 14520 0
285 20250403 134300 51383270 14520 14520 14520 14520 0
286 20250403 134200 51383270 14520 14520 14520 14520 0
287 20250403 134100 51383270 14520 14520 14520 14520 0
288 20250403 134000 51383270 14520 14520 14520 14520 0
289 20250403 133900 51383270 14520 14520 14520 14520 0
290 20250403 133800 51383270 14520 14520 14520 14520 0
291 20250403 133700 51383270 14520 14520 14520 14520 0
292 20250403 133600 51383270 14520 14520 14520 14520 0
293 20250403 133500 51383270 14520 14520 14520 14520 0
294 20250403 133400 51383270 14520 14520 14520 14520 0
295 20250403 133300 51383270 14520 14520 14520 14520 0
296 20250403 133200 51383270 14520 14520 14520 14520 0
297 20250403 133100 51383270 14520 14520 14520 14520 0
298 20250403 133000 51383270 14520 14520 14520 14520 0
299 20250403 132900 51383270 14520 14520 14520 14520 0
300 20250403 132800 51383270 14520 14520 14520 14520 0
301 20250403 132700 51383270 14520 14520 14520 14520 0
302 20250403 132600 51383270 14520 14520 14520 14520 0
303 20250403 132500 51383270 14520 14520 14520 14520 0
304 20250403 132400 51383270 14520 14520 14520 14520 0
305 20250403 132300 51383270 14520 14520 14520 14520 0
306 20250403 132200 51383270 14520 14520 14520 14520 0
307 20250403 132100 51383270 14520 14520 14520 14520 0
308 20250403 132000 51383270 14520 14520 14520 14520 0
309 20250403 131900 51383270 14520 14520 14520 14520 0
310 20250403 131800 51383270 14520 14520 14520 14520 0
311 20250403 131700 51383270 14520 14520 14520 14520 0
312 20250403 131600 51383270 14520 14520 14520 14520 0
313 20250403 131500 51383270 14520 14520 14520 14520 0
314 20250403 131400 51383270 14520 14520 14520 14520 0
315 20250403 131300 51383270 14520 14520 14520 14520 0
316 20250403 131200 51383270 14520 14520 14520 14520 0
317 20250403 131100 51383270 14520 14520 14520 14520 0
318 20250403 131000 51383270 14520 14520 14520 14520 1
319 20250403 130900 51368750 14530 14530 14530 14530 1
320 20250403 130800 51354220 14520 14520 14520 14520 0
321 20250403 130700 51354220 14520 14520 14520 14520 0
322 20250403 130600 51354220 14520 14520 14520 14520 0
323 20250403 130500 51354220 14520 14520 14520 14520 0
324 20250403 130400 51354220 14520 14520 14520 14520 0
325 20250403 130300 51354220 14520 14520 14520 14520 0
326 20250403 130200 51354220 14520 14520 14520 14520 0
327 20250403 130100 51354220 14520 14520 14520 14520 0
328 20250403 130000 51354220 14520 14520 14520 14520 0
329 20250403 125900 51354220 14520 14520 14520 14520 0
330 20250403 125800 51354220 14520 14520 14520 14520 0
331 20250403 125700 51354220 14520 14520 14520 14520 0
332 20250403 125600 51354220 14520 14520 14520 14520 0
333 20250403 125500 51354220 14520 14520 14520 14520 0
334 20250403 125400 51354220 14520 14520 14520 14520 0
335 20250403 125300 51354220 14520 14520 14520 14520 1
336 20250403 125200 51339700 14530 14530 14530 14530 1
337 20250403 125100 51325170 14540 14540 14540 14540 0
338 20250403 125000 51325170 14540 14540 14540 14540 0
339 20250403 124900 51325170 14540 14540 14540 14540 0
340 20250403 124800 51325170 14540 14540 14540 14540 0
341 20250403 124700 51325170 14540 14540 14540 14540 0
342 20250403 124600 51325170 14540 14540 14540 14540 0
343 20250403 124500 51325170 14540 14540 14540 14540 0
344 20250403 124400 51325170 14540 14540 14540 14540 0
345 20250403 124300 51325170 14540 14540 14540 14540 0
346 20250403 124200 51325170 14540 14540 14540 14540 0
347 20250403 124100 51325170 14540 14540 14540 14540 0
348 20250403 124000 51325170 14540 14540 14540 14540 0
349 20250403 123900 51325170 14540 14540 14540 14540 0
350 20250403 123800 51325170 14540 14540 14540 14540 0
351 20250403 123700 51325170 14540 14540 14540 14540 0
352 20250403 123600 51325170 14540 14540 14540 14540 0
353 20250403 123500 51325170 14540 14540 14540 14540 0
354 20250403 123400 51325170 14540 14540 14540 14540 0
355 20250403 123300 51325170 14540 14540 14540 14540 0
356 20250403 123200 51325170 14540 14540 14540 14540 0
357 20250403 123100 51325170 14540 14540 14540 14540 0
358 20250403 123000 51325170 14540 14540 14540 14540 0
359 20250403 122900 51325170 14540 14540 14540 14540 0
360 20250403 122800 51325170 14540 14540 14540 14540 0
361 20250403 122700 51325170 14540 14540 14540 14540 0
362 20250403 122600 51325170 14540 14540 14540 14540 0
363 20250403 122500 51325170 14540 14540 14540 14540 0
364 20250403 122400 51325170 14540 14540 14540 14540 0
365 20250403 122300 51325170 14540 14540 14540 14540 0
366 20250403 122200 51325170 14540 14540 14540 14540 0
367 20250403 122100 51325170 14540 14540 14540 14540 0
368 20250403 122000 51325170 14540 14540 14540 14540 0
369 20250403 121900 51325170 14540 14540 14540 14540 0
370 20250403 121800 51325170 14540 14540 14540 14540 0
371 20250403 121700 51325170 14540 14540 14540 14540 0
372 20250403 121600 51325170 14540 14540 14540 14540 0
373 20250403 121500 51325170 14540 14540 14540 14540 0
374 20250403 121400 51325170 14540 14540 14540 14540 0
375 20250403 121300 51325170 14540 14540 14540 14540 0
376 20250403 121200 51325170 14540 14540 14540 14540 0
377 20250403 121100 51325170 14540 14540 14540 14540 0
378 20250403 121000 51325170 14540 14540 14540 14540 0
379 20250403 120900 51325170 14540 14540 14540 14540 0
380 20250403 120800 51325170 14540 14540 14540 14540 0
381 20250403 120700 51325170 14540 14540 14540 14540 0
382 20250403 120600 51325170 14540 14540 14540 14540 0
383 20250403 120500 51325170 14540 14540 14540 14540 0
384 20250403 120400 51325170 14540 14540 14540 14540 0
385 20250403 120300 51325170 14540 14540 14540 14540 0
386 20250403 120200 51325170 14540 14540 14540 14540 0
387 20250403 120100 51325170 14540 14540 14540 14540 0
388 20250403 120000 51325170 14540 14540 14540 14540 0
389 20250403 115900 51325170 14540 14540 14540 14540 0
390 20250403 115800 51325170 14540 14540 14540 14540 0
391 20250403 115700 51325170 14540 14540 14540 14540 0
392 20250403 115600 51325170 14540 14540 14540 14540 0
393 20250403 115500 51325170 14540 14540 14540 14540 0
394 20250403 115400 51325170 14540 14540 14540 14540 0
395 20250403 115300 51325170 14540 14540 14540 14540 0
396 20250403 115200 51325170 14540 14540 14540 14540 0
397 20250403 115100 51325170 14540 14540 14540 14540 0
398 20250403 115000 51325170 14540 14540 14540 14540 0
399 20250403 114900 51325170 14540 14540 14540 14540 0
400 20250403 114800 51325170 14540 14540 14540 14540 0
401 20250403 114700 51325170 14540 14540 14540 14540 0
402 20250403 114600 51325170 14540 14540 14540 14540 0
403 20250403 114500 51325170 14540 14540 14540 14540 0
404 20250403 114400 51325170 14540 14540 14540 14540 0
405 20250403 114300 51325170 14540 14540 14540 14540 0
406 20250403 114200 51325170 14540 14540 14540 14540 0
407 20250403 114100 51325170 14540 14540 14540 14540 0
408 20250403 114000 51325170 14540 14540 14540 14540 0
409 20250403 113900 51325170 14540 14540 14540 14540 0
410 20250403 113800 51325170 14540 14540 14540 14540 0
411 20250403 113700 51325170 14540 14540 14540 14540 0
412 20250403 113600 51325170 14540 14540 14540 14540 0
413 20250403 113500 51325170 14540 14540 14540 14540 0
414 20250403 113400 51325170 14540 14540 14540 14540 0
415 20250403 113300 51325170 14540 14540 14540 14540 0
416 20250403 113200 51325170 14540 14540 14540 14540 0
417 20250403 113100 51325170 14540 14540 14540 14540 0
418 20250403 113000 51325170 14540 14540 14540 14540 0
419 20250403 112900 51325170 14540 14540 14540 14540 0
420 20250403 112800 51325170 14540 14540 14540 14540 1
421 20250403 112700 51310630 14540 14540 14540 14540 0
422 20250403 112600 51310630 14540 14540 14540 14540 0
423 20250403 112500 51310630 14540 14540 14540 14540 0
424 20250403 112400 51310630 14540 14540 14540 14540 0
425 20250403 112300 51310630 14540 14540 14540 14540 0
426 20250403 112200 51310630 14540 14540 14540 14540 0
427 20250403 112100 51310630 14540 14540 14540 14540 0
428 20250403 112000 51310630 14540 14540 14540 14540 0
429 20250403 111900 51310630 14540 14540 14540 14540 0
430 20250403 111800 51310630 14540 14540 14540 14540 0
431 20250403 111700 51310630 14540 14540 14540 14540 0
432 20250403 111600 51310630 14540 14540 14540 14540 0
433 20250403 111500 51310630 14540 14540 14540 14540 0
434 20250403 111400 51310630 14540 14540 14540 14540 0
435 20250403 111300 51310630 14540 14540 14540 14540 0
436 20250403 111200 51310630 14540 14540 14540 14540 0
437 20250403 111100 51310630 14540 14540 14540 14540 0
438 20250403 111000 51310630 14540 14540 14540 14540 0
439 20250403 110900 51310630 14540 14540 14540 14540 0
440 20250403 110800 51310630 14540 14540 14540 14540 50
441 20250403 110700 50583630 14540 14540 14540 14540 0
442 20250403 110600 50583630 14540 14540 14540 14540 0
443 20250403 110500 50583630 14540 14540 14540 14540 0
444 20250403 110400 50583630 14540 14540 14540 14540 0
445 20250403 110300 50583630 14540 14540 14540 14540 0
446 20250403 110200 50583630 14540 14540 14540 14540 0
447 20250403 110100 50583630 14540 14540 14540 14540 0
448 20250403 110000 50583630 14540 14540 14540 14540 0
449 20250403 105900 50583630 14540 14540 14540 14540 0
450 20250403 105800 50583630 14540 14540 14540 14540 0
451 20250403 105700 50583630 14540 14540 14540 14540 0
452 20250403 105600 50583630 14540 14540 14540 14540 10
453 20250403 105500 50438230 14480 14480 14480 14480 0
454 20250403 105400 50438230 14480 14480 14480 14480 0
455 20250403 105300 50438230 14480 14480 14480 14480 0
456 20250403 105200 50438230 14480 14480 14480 14480 0
457 20250403 105100 50438230 14480 14480 14480 14480 0
458 20250403 105000 50438230 14480 14480 14480 14480 0
459 20250403 104900 50438230 14480 14480 14480 14480 0
460 20250403 104800 50438230 14480 14480 14480 14480 0
461 20250403 104700 50438230 14480 14480 14480 14480 0
462 20250403 104600 50438230 14480 14480 14480 14480 0
463 20250403 104500 50438230 14480 14480 14480 14480 0
464 20250403 104400 50438230 14480 14480 14480 14480 0
465 20250403 104300 50438230 14480 14480 14480 14480 0
466 20250403 104200 50438230 14480 14480 14480 14480 50
467 20250403 104100 49714230 14480 14480 14480 14480 0
468 20250403 104000 49714230 14480 14480 14480 14480 0
469 20250403 103900 49714230 14480 14480 14480 14480 0
470 20250403 103800 49714230 14480 14480 14480 14480 0
471 20250403 103700 49714230 14480 14480 14480 14480 0
472 20250403 103600 49714230 14480 14480 14480 14480 0
473 20250403 103500 49714230 14480 14480 14480 14480 10
474 20250403 103400 49569430 14480 14480 14480 14480 0
475 20250403 103300 49569430 14480 14480 14480 14480 11
476 20250403 103200 49410150 14440 14440 14440 14440 300
477 20250403 103100 45078150 14410 14410 14410 14410 0
478 20250403 103000 45078150 14410 14420 14420 14410 224
479 20250403 102900 41848310 14410 14580 14580 14410 404
480 20250403 102800 35988840 14590 14620 14620 14590 179
481 20250403 102700 33376490 14650 14650 14650 14650 0
482 20250403 102600 33376490 14650 14650 14650 14650 0
483 20250403 102500 33376490 14650 14650 14650 14650 10
484 20250403 102400 33229990 14650 14650 14650 14650 3
485 20250403 102300 33186040 14650 14690 14690 14650 43
486 20250403 102200 32556050 14720 14720 14720 14720 3
487 20250403 102100 32511890 14730 14730 14730 14730 0
488 20250403 102000 32511890 14730 14730 14730 14730 0
489 20250403 101900 32511890 14730 14730 14730 14730 3
490 20250403 101800 32467700 14730 14730 14730 14730 0
491 20250403 101700 32467700 14730 14730 14730 14730 0
492 20250403 101600 32467700 14730 14730 14730 14730 0
493 20250403 101500 32467700 14730 14730 14730 14730 0
494 20250403 101400 32467700 14730 14730 14730 14730 1
495 20250403 101300 32452970 14740 14740 14740 14740 0
496 20250403 101200 32452970 14740 14740 14740 14740 0
497 20250403 101100 32452970 14740 14740 14740 14740 0
498 20250403 101000 32452970 14740 14740 14740 14740 0
499 20250403 100900 32452970 14740 14740 14740 14740 1
500 20250403 100800 32438230 14730 14730 14730 14730 1
501 20250403 100700 32423500 14740 14740 14740 14740 0
502 20250403 100600 32423500 14740 14740 14740 14740 0
503 20250403 100500 32423500 14740 14740 14740 14740 0
504 20250403 100400 32423500 14740 14740 14740 14740 1
505 20250403 100300 32408760 14740 14740 14740 14740 0
506 20250403 100200 32408760 14740 14740 14740 14740 10
507 20250403 100100 32261360 14740 14740 14740 14740 11
508 20250403 100000 32099220 14710 14710 14710 14710 0
509 20250403 095900 32099220 14710 14740 14740 14710 50
510 20250403 095800 31363690 14770 14770 14770 14770 20
511 20250403 095700 31068290 14810 14820 14820 14810 10
512 20250403 095600 30920140 14820 14820 14820 14820 0
513 20250403 095500 30920140 14820 14820 14820 14820 0
514 20250403 095400 30920140 14820 14820 14820 14820 0
515 20250403 095300 30920140 14820 14820 14820 14820 0
516 20250403 095200 30920140 14820 14820 14820 14820 0
517 20250403 095100 30920140 14820 14820 14820 14820 0
518 20250403 095000 30920140 14820 14820 14820 14820 0
519 20250403 094900 30920140 14820 14820 14820 14820 0
520 20250403 094800 30920140 14820 14820 14820 14820 0
521 20250403 094700 30920140 14820 14820 14820 14820 0
522 20250403 094600 30920140 14820 14820 14820 14820 0
523 20250403 094500 30920140 14820 14820 14820 14820 0
524 20250403 094400 30920140 14820 14820 14820 14820 0
525 20250403 094300 30920140 14820 14820 14820 14820 0
526 20250403 094200 30920140 14820 14820 14820 14820 0
527 20250403 094100 30920140 14820 14820 14820 14820 10
528 20250403 094000 30771940 14830 14830 14830 14830 0
529 20250403 093900 30771940 14830 14830 14830 14830 4
530 20250403 093800 30712620 14910 14910 14910 14910 0
531 20250403 093700 30712620 14910 14910 14910 14910 5
532 20250403 093600 30638070 14910 14960 14960 14910 566
533 20250403 093500 22196680 14960 14990 14990 14960 32
534 20250403 093400 21717030 14960 14960 14960 14960 4
535 20250403 093300 21657190 14960 14970 15030 14960 51
536 20250403 093200 20893830 15050 15110 15110 15050 56
537 20250403 093100 20048570 14830 14800 14830 14800 14
538 20250403 093000 19841280 14790 14770 14790 14770 39
539 20250403 092900 19265020 14740 15430 15430 14660 166
540 20250403 092800 16806860 15570 15570 15580 15510 251
541 20250403 092700 12898900 15580 15570 15580 15560 114
542 20250403 092600 11124210 15580 15900 15900 15580 290
543 20250403 092500 6556900 15900 15700 15900 15630 264
544 20250403 092400 2399780 15560 15560 15560 15560 0
545 20250403 092300 2399780 15560 14780 15560 14780 114
546 20250403 092200 690990 14720 14710 14720 14710 43
547 20250403 092100 58450 14700 14700 14700 14700 0
548 20250403 092000 58450 14700 14700 14700 14700 0
549 20250403 091900 58450 14700 14700 14700 14700 0
550 20250403 091800 58450 14700 14700 14700 14700 0
551 20250403 091700 58450 14700 14700 14700 14700 0
552 20250403 091600 58450 14700 14700 14700 14700 0
553 20250403 091500 58450 14700 14700 14700 14700 0
554 20250403 091400 58450 14700 14700 14700 14700 1
555 20250403 091300 43750 14590 14590 14590 14590 0
556 20250403 091200 43750 14590 14590 14590 14590 0
557 20250403 091100 43750 14590 14590 14590 14590 0
558 20250403 091000 43750 14590 14590 14590 14590 0
559 20250403 090900 43750 14590 14590 14590 14590 1
560 20250403 090800 29160 14580 14580 14580 14580 0
561 20250403 090700 29160 14580 14580 14580 14580 0
562 20250403 090600 29160 14580 14580 14580 14580 0
563 20250403 090500 29160 14580 14580 14580 14580 0
564 20250403 090400 29160 14580 14580 14580 14580 0
565 20250403 090300 29160 14580 14580 14580 14580 0
566 20250403 090200 29160 14580 14580 14580 14580 0
567 20250403 090100 29160 14580 14580 14580 14580 0
568 20250403 090000 29160 14580 14580 14580 14580 2