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
004150/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182600,39176322,2360,2360,2360,2360,933
20250403,182500,39176322,2360,2360,2360,2360,0
20250403,182400,39176322,2360,2360,2360,2360,0
20250403,182300,39176322,2360,2360,2360,2360,0
20250403,182200,39176322,2360,2360,2360,2360,0
20250403,182100,39176322,2360,2360,2360,2360,0
20250403,182000,39176322,2360,2360,2360,2360,0
20250403,181900,39176322,2360,2360,2360,2360,0
20250403,181800,39176322,2360,2360,2360,2360,0
20250403,181700,39176322,2360,2360,2360,2360,0
20250403,181600,39176322,2360,2360,2360,2360,0
20250403,181500,39176322,2360,2360,2360,2360,0
20250403,181400,39176322,2360,2360,2360,2360,0
20250403,181300,39176322,2360,2360,2360,2360,0
20250403,181200,39176322,2360,2360,2360,2360,0
20250403,181100,39176322,2360,2360,2360,2360,0
20250403,181000,39176322,2360,2360,2360,2360,0
20250403,180900,39176322,2360,2360,2360,2360,0
20250403,180800,39176322,2360,2360,2360,2360,0
20250403,180700,39176322,2360,2360,2360,2360,0
20250403,180600,39176322,2360,2360,2360,2360,0
20250403,180500,39176322,2360,2360,2360,2360,0
20250403,180400,39176322,2360,2360,2360,2360,0
20250403,180300,39176322,2360,2360,2360,2360,0
20250403,180200,39176322,2360,2360,2360,2360,0
20250403,180100,39176322,2360,2360,2360,2360,0
20250403,180000,39176322,2360,2360,2360,2360,0
20250403,175900,39176322,2360,2360,2360,2360,0
20250403,175800,39176322,2360,2360,2360,2360,0
20250403,175700,39176322,2360,2360,2360,2360,0
20250403,175600,39176322,2360,2360,2360,2360,933
20250403,175500,39176322,2360,2360,2360,2360,0
20250403,175400,39176322,2360,2360,2360,2360,0
20250403,175300,39176322,2360,2360,2360,2360,0
20250403,175200,39176322,2360,2360,2360,2360,0
20250403,175100,39176322,2360,2360,2360,2360,0
20250403,175000,39176322,2360,2360,2360,2360,0
20250403,174900,39176322,2360,2360,2360,2360,0
20250403,174800,39176322,2360,2360,2360,2360,0
20250403,174700,39176322,2360,2360,2360,2360,0
20250403,174600,39176322,2360,2360,2360,2360,0
20250403,174500,39176322,2360,2360,2360,2360,0
20250403,174400,39176322,2360,2360,2360,2360,0
20250403,174300,39176322,2360,2360,2360,2360,0
20250403,174200,39176322,2360,2360,2360,2360,0
20250403,174100,39176322,2360,2360,2360,2360,0
20250403,174000,39176322,2360,2360,2360,2360,0
20250403,173900,39176322,2360,2360,2360,2360,0
20250403,173800,39176322,2360,2360,2360,2360,0
20250403,173700,39176322,2360,2360,2360,2360,0
20250403,173600,39176322,2360,2360,2360,2360,0
20250403,173500,39176322,2360,2360,2360,2360,0
20250403,173400,39176322,2360,2360,2360,2360,0
20250403,173300,39176322,2360,2360,2360,2360,0
20250403,173200,39176322,2360,2360,2360,2360,0
20250403,173100,39176322,2360,2360,2360,2360,0
20250403,173000,39176322,2360,2360,2360,2360,0
20250403,172900,39176322,2360,2360,2360,2360,0
20250403,172800,39176322,2360,2360,2360,2360,0
20250403,172700,39176322,2360,2360,2360,2360,0
20250403,172600,39176322,2360,2360,2360,2360,933
20250403,172500,39176322,2360,2360,2360,2360,0
20250403,172400,39176322,2360,2360,2360,2360,0
20250403,172300,39176322,2360,2360,2360,2360,0
20250403,172200,39176322,2360,2360,2360,2360,0
20250403,172100,39176322,2360,2360,2360,2360,0
20250403,172000,39176322,2360,2360,2360,2360,0
20250403,171900,39176322,2360,2360,2360,2360,0
20250403,171800,39176322,2360,2360,2360,2360,0
20250403,171700,39176322,2360,2360,2360,2360,0
20250403,171600,39176322,2360,2360,2360,2360,0
20250403,171500,39176322,2360,2360,2360,2360,0
20250403,171400,39176322,2360,2360,2360,2360,0
20250403,171300,39176322,2360,2360,2360,2360,0
20250403,171200,39176322,2360,2360,2360,2360,0
20250403,171100,39176322,2360,2360,2360,2360,0
20250403,171000,39176322,2360,2360,2360,2360,0
20250403,170900,39176322,2360,2360,2360,2360,0
20250403,170800,39176322,2360,2360,2360,2360,0
20250403,170700,39176322,2360,2360,2360,2360,0
20250403,170600,39176322,2360,2360,2360,2360,0
20250403,170500,39176322,2360,2360,2360,2360,0
20250403,170400,39176322,2360,2360,2360,2360,0
20250403,170300,39176322,2360,2360,2360,2360,0
20250403,170200,39176322,2360,2360,2360,2360,0
20250403,170100,39176322,2360,2360,2360,2360,0
20250403,170000,39176322,2360,2360,2360,2360,0
20250403,165900,39176322,2360,2360,2360,2360,0
20250403,165800,39176322,2360,2360,2360,2360,0
20250403,165700,39176322,2360,2360,2360,2360,0
20250403,165600,39176322,2360,2360,2360,2360,933
20250403,165500,39176322,2360,2360,2360,2360,0
20250403,165400,39176322,2360,2360,2360,2360,0
20250403,165300,39176322,2360,2360,2360,2360,0
20250403,165200,39176322,2360,2360,2360,2360,0
20250403,165100,39176322,2360,2360,2360,2360,0
20250403,165000,39176322,2360,2360,2360,2360,0
20250403,164900,39176322,2360,2360,2360,2360,0
20250403,164800,39176322,2360,2360,2360,2360,0
20250403,164700,39176322,2360,2360,2360,2360,0
20250403,164600,39176322,2360,2360,2360,2360,0
20250403,164500,39176322,2360,2360,2360,2360,0
20250403,164400,39176322,2360,2360,2360,2360,0
20250403,164300,39176322,2360,2360,2360,2360,0
20250403,164200,39176322,2360,2360,2360,2360,0
20250403,164100,39176322,2360,2360,2360,2360,0
20250403,164000,39176322,2360,2360,2360,2360,0
20250403,163900,39176322,2360,2360,2360,2360,0
20250403,163800,39176322,2360,2360,2360,2360,0
20250403,163700,39176322,2360,2360,2360,2360,0
20250403,163600,39176322,2360,2360,2360,2360,0
20250403,163500,39176322,2360,2360,2360,2360,0
20250403,163400,39176322,2360,2360,2360,2360,0
20250403,163300,39176322,2360,2360,2360,2360,0
20250403,163200,39176322,2360,2360,2360,2360,0
20250403,163100,39176322,2360,2360,2360,2360,0
20250403,163000,39176322,2360,2360,2360,2360,0
20250403,162900,39176322,2360,2360,2360,2360,0
20250403,162800,39176322,2360,2360,2360,2360,0
20250403,162700,39176322,2360,2360,2360,2360,0
20250403,162600,39176322,2360,2360,2360,2360,933
20250403,162500,39176322,2360,2360,2360,2360,0
20250403,162400,39176322,2360,2360,2360,2360,0
20250403,162300,39176322,2360,2360,2360,2360,0
20250403,162200,39176322,2360,2360,2360,2360,0
20250403,162100,39176322,2360,2360,2360,2360,0
20250403,162000,39176322,2360,2360,2360,2360,0
20250403,161900,39176322,2360,2360,2360,2360,0
20250403,161800,39176322,2360,2360,2360,2360,0
20250403,161700,39176322,2360,2360,2360,2360,0
20250403,161600,39176322,2360,2360,2360,2360,0
20250403,161500,39176322,2360,2360,2360,2360,0
20250403,161400,39176322,2360,2360,2360,2360,0
20250403,161300,39176322,2360,2360,2360,2360,0
20250403,161200,39176322,2360,2360,2360,2360,0
20250403,161100,39176322,2360,2360,2360,2360,0
20250403,161000,39176322,2360,2360,2360,2360,0
20250403,160900,39176322,2360,2360,2360,2360,0
20250403,160800,39176322,2360,2360,2360,2360,0
20250403,160700,39176322,2360,2360,2360,2360,0
20250403,160600,39176322,2360,2360,2360,2360,0
20250403,160500,39176322,2360,2360,2360,2360,0
20250403,160400,39176322,2360,2360,2360,2360,0
20250403,160300,39176322,2360,2360,2360,2360,0
20250403,160200,39176322,2360,2360,2360,2360,0
20250403,160100,39176322,2360,2360,2360,2360,0
20250403,160000,39176322,2360,2360,2360,2360,0
20250403,155900,39176322,2360,2360,2360,2360,0
20250403,155800,39176322,2360,2360,2360,2360,0
20250403,155700,39176322,2360,2360,2360,2360,0
20250403,155600,39176322,2360,2360,2360,2360,933
20250403,155500,39176322,2360,2360,2360,2360,0
20250403,155400,39176322,2360,2360,2360,2360,0
20250403,155300,39176322,2360,2360,2360,2360,0
20250403,155200,39176322,2360,2360,2360,2360,0
20250403,155100,39176322,2360,2360,2360,2360,0
20250403,155000,39176322,2360,2360,2360,2360,0
20250403,154900,39176322,2360,2360,2360,2360,0
20250403,154800,39176322,2360,2360,2360,2360,0
20250403,154700,39176322,2360,2360,2360,2360,0
20250403,154600,39176322,2360,2360,2360,2360,0
20250403,154500,39176322,2360,2360,2360,2360,0
20250403,154400,39176322,2360,2360,2360,2360,0
20250403,154300,39176322,2360,2360,2360,2360,0
20250403,154200,39176322,2360,2360,2360,2360,0
20250403,154100,39176322,2360,2360,2360,2360,0
20250403,154000,39176322,2360,2360,2360,2360,0
20250403,153900,39176322,2360,2360,2360,2360,0
20250403,153800,39176322,2360,2360,2360,2360,0
20250403,153700,39176322,2360,2360,2360,2360,0
20250403,153600,39176322,2360,2360,2360,2360,0
20250403,153500,39176322,2360,2360,2360,2360,0
20250403,153400,39176322,2360,2360,2360,2360,0
20250403,153300,39176322,2360,2360,2360,2360,0
20250403,153200,39176322,2360,2360,2360,2360,0
20250403,153100,39176322,2360,2360,2360,2360,0
20250403,153000,39176322,2360,2360,2360,2360,933
20250403,152900,36974442,2355,2355,2355,2355,0
20250403,152800,36974442,2355,2355,2355,2355,0
20250403,152700,36974442,2355,2355,2355,2355,0
20250403,152600,36974442,2355,2355,2355,2355,0
20250403,152500,36974442,2355,2355,2355,2355,0
20250403,152400,36974442,2355,2355,2355,2355,0
20250403,152300,36974442,2355,2355,2355,2355,0
20250403,152200,36974442,2355,2355,2355,2355,0
20250403,152100,36974442,2355,2355,2355,2355,0
20250403,152000,36974442,2355,2355,2355,2355,0
20250403,151900,36974442,2355,2350,2360,2350,4
20250403,151800,36965027,2360,2360,2360,2360,1
20250403,151700,36962667,2345,2345,2345,2345,585
20250403,151600,35590842,2345,2345,2345,2345,5
20250403,151500,35579117,2360,2360,2360,2360,0
20250403,151400,35579117,2360,2360,2360,2360,1
20250403,151300,35576757,2345,2345,2345,2345,0
20250403,151200,35576757,2345,2345,2345,2345,7
20250403,151100,35560342,2345,2345,2345,2345,0
20250403,151000,35560342,2345,2345,2345,2345,0
20250403,150900,35560342,2345,2345,2345,2345,0
20250403,150800,35560342,2345,2345,2345,2345,0
20250403,150700,35560342,2345,2350,2350,2345,126
20250403,150600,35264867,2360,2360,2360,2360,0
20250403,150500,35264867,2360,2360,2360,2360,28
20250403,150400,35198787,2350,2350,2350,2350,0
20250403,150300,35198787,2350,2350,2350,2350,0
20250403,150200,35198787,2350,2350,2350,2350,0
20250403,150100,35198787,2350,2350,2350,2350,0
20250403,150000,35198787,2350,2350,2350,2350,306
20250403,145900,34479687,2355,2360,2360,2355,694
20250403,145800,32844752,2360,2360,2360,2360,0
20250403,145700,32844752,2360,2360,2360,2360,25
20250403,145600,32785752,2370,2370,2370,2370,0
20250403,145500,32785752,2370,2360,2370,2360,1161
20250403,145400,30044277,2360,2355,2360,2355,107
20250403,145300,29791792,2355,2355,2355,2355,0
20250403,145200,29791792,2355,2355,2355,2355,15
20250403,145100,29756467,2355,2355,2355,2355,0
20250403,145000,29756467,2355,2355,2355,2355,0
20250403,144900,29756467,2355,2355,2355,2355,0
20250403,144800,29756467,2355,2355,2355,2355,0
20250403,144700,29756467,2355,2355,2355,2355,0
20250403,144600,29756467,2355,2355,2355,2355,0
20250403,144500,29756467,2355,2355,2355,2355,3
20250403,144400,29749402,2360,2360,2360,2360,0
20250403,144300,29749402,2360,2360,2360,2360,0
20250403,144200,29749402,2360,2360,2360,2360,0
20250403,144100,29749402,2360,2360,2360,2360,0
20250403,144000,29749402,2360,2360,2360,2360,0
20250403,143900,29749402,2360,2360,2360,2360,0
20250403,143800,29749402,2360,2360,2360,2360,0
20250403,143700,29749402,2360,2360,2360,2360,0
20250403,143600,29749402,2360,2355,2360,2355,2
20250403,143500,29744687,2355,2355,2355,2355,0
20250403,143400,29744687,2355,2355,2355,2355,0
20250403,143300,29744687,2355,2355,2355,2355,0
20250403,143200,29744687,2355,2355,2355,2355,0
20250403,143100,29744687,2355,2355,2355,2355,0
20250403,143000,29744687,2355,2355,2355,2355,0
20250403,142900,29744687,2355,2355,2355,2355,0
20250403,142800,29744687,2355,2355,2355,2355,0
20250403,142700,29744687,2355,2355,2355,2355,0
20250403,142600,29744687,2355,2355,2360,2355,58
20250403,142500,29607957,2355,2355,2355,2355,158
20250403,142400,29235867,2355,2355,2355,2355,28
20250403,142300,29169927,2360,2355,2360,2355,110
20250403,142200,28910362,2355,2345,2355,2345,1138
20250403,142100,26234282,2340,2335,2340,2335,817
20250403,142000,24325502,2335,2335,2335,2335,400
20250403,141900,23391502,2350,2335,2350,2335,2599
20250403,141800,17322812,2340,2350,2350,2340,741
20250403,141700,15584892,2350,2350,2350,2350,0
20250403,141600,15584892,2350,2350,2350,2350,0
20250403,141500,15584892,2350,2350,2350,2350,0
20250403,141400,15584892,2350,2350,2350,2350,1
20250403,141300,15582542,2350,2350,2350,2350,0
20250403,141200,15582542,2350,2350,2350,2350,0
20250403,141100,15582542,2350,2350,2350,2350,0
20250403,141000,15582542,2350,2350,2350,2350,0
20250403,140900,15582542,2350,2350,2350,2350,0
20250403,140800,15582542,2350,2350,2350,2350,0
20250403,140700,15582542,2350,2350,2350,2350,0
20250403,140600,15582542,2350,2350,2350,2350,0
20250403,140500,15582542,2350,2350,2350,2350,1
20250403,140400,15580192,2350,2350,2350,2350,0
20250403,140300,15580192,2350,2350,2350,2350,0
20250403,140200,15580192,2350,2350,2350,2350,0
20250403,140100,15580192,2350,2350,2350,2350,0
20250403,140000,15580192,2350,2350,2350,2350,0
20250403,135900,15580192,2350,2350,2350,2350,0
20250403,135800,15580192,2350,2350,2350,2350,0
20250403,135700,15580192,2350,2350,2350,2350,47
20250403,135600,15469742,2360,2350,2360,2350,255
20250403,135500,14870482,2350,2350,2350,2350,0
20250403,135400,14870482,2350,2340,2350,2340,29
20250403,135300,14802612,2340,2340,2340,2340,0
20250403,135200,14802612,2340,2340,2340,2340,0
20250403,135100,14802612,2340,2340,2340,2340,0
20250403,135000,14802612,2340,2340,2340,2340,1
20250403,134900,14800272,2350,2350,2350,2350,0
20250403,134800,14800272,2350,2350,2350,2350,0
20250403,134700,14800272,2350,2350,2350,2350,0
20250403,134600,14800272,2350,2350,2350,2350,0
20250403,134500,14800272,2350,2350,2350,2350,0
20250403,134400,14800272,2350,2350,2350,2350,0
20250403,134300,14800272,2350,2350,2350,2350,0
20250403,134200,14800272,2350,2350,2350,2350,0
20250403,134100,14800272,2350,2350,2350,2350,0
20250403,134000,14800272,2350,2350,2350,2350,0
20250403,133900,14800272,2350,2350,2350,2350,1
20250403,133800,14797922,2340,2340,2340,2340,0
20250403,133700,14797922,2340,2340,2340,2340,0
20250403,133600,14797922,2340,2340,2340,2340,0
20250403,133500,14797922,2340,2340,2340,2340,0
20250403,133400,14797922,2340,2340,2340,2340,0
20250403,133300,14797922,2340,2340,2340,2340,0
20250403,133200,14797922,2340,2340,2340,2340,0
20250403,133100,14797922,2340,2340,2340,2340,4
20250403,133000,14788562,2350,2350,2350,2350,0
20250403,132900,14788562,2350,2350,2350,2350,0
20250403,132800,14788562,2350,2350,2350,2350,0
20250403,132700,14788562,2350,2350,2350,2350,0
20250403,132600,14788562,2350,2350,2350,2350,0
20250403,132500,14788562,2350,2350,2350,2350,0
20250403,132400,14788562,2350,2350,2350,2350,0
20250403,132300,14788562,2350,2350,2350,2350,1
20250403,132200,14786212,2340,2340,2340,2340,0
20250403,132100,14786212,2340,2340,2340,2340,0
20250403,132000,14786212,2340,2340,2340,2340,0
20250403,131900,14786212,2340,2340,2340,2340,0
20250403,131800,14786212,2340,2340,2340,2340,0
20250403,131700,14786212,2340,2340,2340,2340,0
20250403,131600,14786212,2340,2340,2340,2340,0
20250403,131500,14786212,2340,2340,2340,2340,0
20250403,131400,14786212,2340,2340,2340,2340,0
20250403,131300,14786212,2340,2340,2340,2340,0
20250403,131200,14786212,2340,2340,2340,2340,0
20250403,131100,14786212,2340,2340,2340,2340,0
20250403,131000,14786212,2340,2340,2340,2340,0
20250403,130900,14786212,2340,2340,2340,2340,0
20250403,130800,14786212,2340,2340,2340,2340,0
20250403,130700,14786212,2340,2340,2340,2340,0
20250403,130600,14786212,2340,2340,2340,2340,0
20250403,130500,14786212,2340,2340,2340,2340,0
20250403,130400,14786212,2340,2340,2340,2340,0
20250403,130300,14786212,2340,2340,2340,2340,0
20250403,130200,14786212,2340,2340,2340,2340,0
20250403,130100,14786212,2340,2340,2340,2340,0
20250403,130000,14786212,2340,2340,2340,2340,0
20250403,125900,14786212,2340,2345,2345,2340,52
20250403,125800,14664512,2345,2345,2345,2345,204
20250403,125700,14186132,2345,2345,2345,2345,0
20250403,125600,14186132,2345,2345,2345,2345,0
20250403,125500,14186132,2345,2345,2345,2345,0
20250403,125400,14186132,2345,2345,2345,2345,0
20250403,125300,14186132,2345,2345,2345,2345,0
20250403,125200,14186132,2345,2345,2345,2345,0
20250403,125100,14186132,2345,2345,2345,2345,0
20250403,125000,14186132,2345,2345,2345,2345,0
20250403,124900,14186132,2345,2345,2345,2345,0
20250403,124800,14186132,2345,2345,2345,2345,0
20250403,124700,14186132,2345,2345,2345,2345,0
20250403,124600,14186132,2345,2345,2345,2345,0
20250403,124500,14186132,2345,2345,2345,2345,1
20250403,124400,14183787,2345,2345,2345,2345,0
20250403,124300,14183787,2345,2345,2345,2345,0
20250403,124200,14183787,2345,2345,2345,2345,0
20250403,124100,14183787,2345,2345,2345,2345,0
20250403,124000,14183787,2345,2345,2345,2345,0
20250403,123900,14183787,2345,2345,2345,2345,0
20250403,123800,14183787,2345,2345,2345,2345,0
20250403,123700,14183787,2345,2345,2345,2345,1
20250403,123600,14181442,2340,2340,2340,2340,27
20250403,123500,14118262,2345,2345,2345,2345,0
20250403,123400,14118262,2345,2345,2345,2345,0
20250403,123300,14118262,2345,2345,2345,2345,0
20250403,123200,14118262,2345,2345,2345,2345,0
20250403,123100,14118262,2345,2345,2345,2345,4
20250403,123000,14108882,2345,2345,2345,2345,0
20250403,122900,14108882,2345,2345,2345,2345,0
20250403,122800,14108882,2345,2345,2345,2345,0
20250403,122700,14108882,2345,2345,2345,2345,0
20250403,122600,14108882,2345,2345,2345,2345,0
20250403,122500,14108882,2345,2345,2345,2345,1
20250403,122400,14106537,2345,2345,2345,2345,0
20250403,122300,14106537,2345,2345,2345,2345,11
20250403,122200,14080742,2345,2345,2345,2345,11
20250403,122100,14054947,2345,2345,2345,2345,0
20250403,122000,14054947,2345,2345,2345,2345,0
20250403,121900,14054947,2345,2345,2345,2345,0
20250403,121800,14054947,2345,2345,2345,2345,0
20250403,121700,14054947,2345,2345,2345,2345,0
20250403,121600,14054947,2345,2345,2345,2345,0
20250403,121500,14054947,2345,2345,2345,2345,0
20250403,121400,14054947,2345,2345,2345,2345,1
20250403,121300,14052602,2335,2335,2335,2335,0
20250403,121200,14052602,2335,2335,2335,2335,0
20250403,121100,14052602,2335,2335,2335,2335,0
20250403,121000,14052602,2335,2335,2335,2335,0
20250403,120900,14052602,2335,2335,2335,2335,0
20250403,120800,14052602,2335,2335,2335,2335,0
20250403,120700,14052602,2335,2335,2335,2335,0
20250403,120600,14052602,2335,2335,2335,2335,0
20250403,120500,14052602,2335,2335,2335,2335,0
20250403,120400,14052602,2335,2335,2335,2335,0
20250403,120300,14052602,2335,2335,2335,2335,0
20250403,120200,14052602,2335,2335,2335,2335,0
20250403,120100,14052602,2335,2335,2335,2335,24
20250403,120000,13996562,2350,2350,2350,2350,0
20250403,115900,13996562,2350,2350,2350,2350,0
20250403,115800,13996562,2350,2350,2350,2350,0
20250403,115700,13996562,2350,2350,2350,2350,0
20250403,115600,13996562,2350,2350,2350,2350,0
20250403,115500,13996562,2350,2350,2350,2350,0
20250403,115400,13996562,2350,2350,2350,2350,25
20250403,115300,13937812,2350,2350,2350,2350,0
20250403,115200,13937812,2350,2350,2350,2350,0
20250403,115100,13937812,2350,2350,2350,2350,0
20250403,115000,13937812,2350,2350,2350,2350,0
20250403,114900,13937812,2350,2350,2350,2350,0
20250403,114800,13937812,2350,2350,2350,2350,0
20250403,114700,13937812,2350,2350,2350,2350,0
20250403,114600,13937812,2350,2350,2350,2350,0
20250403,114500,13937812,2350,2350,2350,2350,0
20250403,114400,13937812,2350,2350,2350,2350,0
20250403,114300,13937812,2350,2350,2350,2350,0
20250403,114200,13937812,2350,2350,2350,2350,0
20250403,114100,13937812,2350,2350,2350,2350,0
20250403,114000,13937812,2350,2345,2350,2345,42
20250403,113900,13839117,2335,2335,2335,2335,0
20250403,113800,13839117,2335,2335,2335,2335,0
20250403,113700,13839117,2335,2340,2340,2335,34
20250403,113600,13759572,2345,2345,2345,2345,0
20250403,113500,13759572,2345,2345,2345,2345,0
20250403,113400,13759572,2345,2345,2345,2345,0
20250403,113300,13759572,2345,2345,2345,2345,0
20250403,113200,13759572,2345,2345,2345,2345,0
20250403,113100,13759572,2345,2345,2345,2345,55
20250403,113000,13630597,2345,2345,2345,2345,0
20250403,112900,13630597,2345,2345,2345,2345,0
20250403,112800,13630597,2345,2345,2345,2345,0
20250403,112700,13630597,2345,2345,2345,2345,0
20250403,112600,13630597,2345,2345,2345,2345,0
20250403,112500,13630597,2345,2345,2345,2345,9
20250403,112400,13609492,2350,2350,2350,2350,0
20250403,112300,13609492,2350,2350,2350,2350,0
20250403,112200,13609492,2350,2350,2350,2350,0
20250403,112100,13609492,2350,2350,2350,2350,0
20250403,112000,13609492,2350,2350,2350,2350,0
20250403,111900,13609492,2350,2350,2350,2350,0
20250403,111800,13609492,2350,2350,2350,2350,0
20250403,111700,13609492,2350,2350,2350,2350,0
20250403,111600,13609492,2350,2350,2350,2350,0
20250403,111500,13609492,2350,2350,2350,2350,0
20250403,111400,13609492,2350,2350,2350,2350,0
20250403,111300,13609492,2350,2350,2350,2350,0
20250403,111200,13609492,2350,2350,2350,2350,0
20250403,111100,13609492,2350,2350,2350,2350,0
20250403,111000,13609492,2350,2350,2350,2350,154
20250403,110900,13247592,2350,2350,2350,2350,0
20250403,110800,13247592,2350,2350,2350,2350,0
20250403,110700,13247592,2350,2350,2350,2350,0
20250403,110600,13247592,2350,2350,2350,2350,0
20250403,110500,13247592,2350,2350,2350,2350,0
20250403,110400,13247592,2350,2350,2350,2350,0
20250403,110300,13247592,2350,2350,2350,2350,0
20250403,110200,13247592,2350,2350,2350,2350,0
20250403,110100,13247592,2350,2350,2350,2350,1
20250403,110000,13245242,2340,2340,2340,2340,0
20250403,105900,13245242,2340,2340,2340,2340,699
20250403,105800,11609582,2340,2340,2340,2340,0
20250403,105700,11609582,2340,2340,2340,2340,0
20250403,105600,11609582,2340,2340,2340,2340,20
20250403,105500,11562782,2340,2340,2340,2340,0
20250403,105400,11562782,2340,2340,2340,2340,0
20250403,105300,11562782,2340,2340,2340,2340,0
20250403,105200,11562782,2340,2340,2340,2340,0
20250403,105100,11562782,2340,2340,2340,2340,0
20250403,105000,11562782,2340,2340,2340,2340,0
20250403,104900,11562782,2340,2340,2340,2340,0
20250403,104800,11562782,2340,2340,2340,2340,0
20250403,104700,11562782,2340,2340,2340,2340,0
20250403,104600,11562782,2340,2340,2340,2340,5
20250403,104500,11551082,2340,2340,2340,2340,0
20250403,104400,11551082,2340,2340,2340,2340,2
20250403,104300,11546402,2340,2340,2340,2340,4
20250403,104200,11537042,2335,2335,2335,2335,0
20250403,104100,11537042,2335,2335,2335,2335,0
20250403,104000,11537042,2335,2335,2335,2335,22
20250403,103900,11485672,2340,2340,2340,2340,28
20250403,103800,11420152,2340,2340,2340,2340,2
20250403,103700,11415472,2340,2340,2340,2340,0
20250403,103600,11415472,2340,2340,2340,2340,0
20250403,103500,11415472,2340,2340,2340,2340,0
20250403,103400,11415472,2340,2340,2340,2340,0
20250403,103300,11415472,2340,2340,2340,2340,0
20250403,103200,11415472,2340,2337,2340,2337,4
20250403,103100,11406115,2335,2335,2335,2335,160
20250403,103000,11032515,2340,2340,2340,2340,0
20250403,102900,11032515,2340,2340,2340,2340,0
20250403,102800,11032515,2340,2340,2340,2340,0
20250403,102700,11032515,2340,2340,2340,2340,0
20250403,102600,11032515,2340,2340,2340,2340,0
20250403,102500,11032515,2340,2340,2340,2340,0
20250403,102400,11032515,2340,2340,2340,2340,0
20250403,102300,11032515,2340,2340,2340,2340,0
20250403,102200,11032515,2340,2340,2340,2340,0
20250403,102100,11032515,2340,2340,2340,2340,0
20250403,102000,11032515,2340,2340,2340,2340,0
20250403,101900,11032515,2340,2340,2340,2340,0
20250403,101800,11032515,2340,2340,2340,2340,0
20250403,101700,11032515,2340,2340,2340,2340,0
20250403,101600,11032515,2340,2340,2340,2340,85
20250403,101500,10833615,2340,2340,2340,2340,0
20250403,101400,10833615,2340,2340,2340,2340,0
20250403,101300,10833615,2340,2340,2340,2340,0
20250403,101200,10833615,2340,2340,2340,2340,0
20250403,101100,10833615,2340,2340,2340,2340,2
20250403,101000,10828935,2340,2340,2340,2340,0
20250403,100900,10828935,2340,2340,2340,2340,2
20250403,100800,10824255,2340,2340,2340,2340,0
20250403,100700,10824255,2340,2340,2340,2340,0
20250403,100600,10824255,2340,2340,2340,2340,0
20250403,100500,10824255,2340,2340,2340,2340,0
20250403,100400,10824255,2340,2340,2340,2340,0
20250403,100300,10824255,2340,2335,2340,2335,58
20250403,100200,10688820,2335,2335,2335,2335,0
20250403,100100,10688820,2335,2335,2335,2335,0
20250403,100000,10688820,2335,2335,2335,2335,0
20250403,095900,10688820,2335,2335,2335,2335,0
20250403,095800,10688820,2335,2335,2335,2335,50
20250403,095700,10572070,2340,2340,2340,2340,0
20250403,095600,10572070,2340,2340,2340,2340,0
20250403,095500,10572070,2340,2340,2340,2340,0
20250403,095400,10572070,2340,2340,2340,2340,0
20250403,095300,10572070,2340,2340,2340,2340,0
20250403,095200,10572070,2340,2340,2340,2340,6
20250403,095100,10558030,2340,2340,2340,2340,0
20250403,095000,10558030,2340,2340,2340,2340,1
20250403,094900,10555690,2335,2335,2335,2335,0
20250403,094800,10555690,2335,2335,2335,2335,0
20250403,094700,10555690,2335,2335,2335,2335,64
20250403,094600,10406250,2335,2335,2335,2335,0
20250403,094500,10406250,2335,2335,2335,2335,0
20250403,094400,10406250,2335,2335,2335,2335,0
20250403,094300,10406250,2335,2335,2335,2335,0
20250403,094200,10406250,2335,2335,2335,2335,80
20250403,094100,10219450,2340,2340,2340,2340,0
20250403,094000,10219450,2340,2340,2340,2340,0
20250403,093900,10219450,2340,2340,2340,2340,0
20250403,093800,10219450,2340,2340,2340,2340,0
20250403,093700,10219450,2340,2340,2340,2340,82
20250403,093600,10027570,2340,2340,2340,2340,0
20250403,093500,10027570,2340,2340,2340,2340,0
20250403,093400,10027570,2340,2340,2340,2340,0
20250403,093300,10027570,2340,2340,2340,2340,0
20250403,093200,10027570,2340,2340,2340,2340,0
20250403,093100,10027570,2340,2340,2340,2340,1
20250403,093000,10025230,2350,2350,2350,2350,0
20250403,092900,10025230,2350,2350,2350,2350,0
20250403,092800,10025230,2350,2350,2350,2350,18
20250403,092700,9982930,2350,2350,2350,2350,3
20250403,092600,9975880,2350,2350,2350,2350,0
20250403,092500,9975880,2350,2350,2350,2350,1
20250403,092400,9973530,2360,2360,2360,2360,0
20250403,092300,9973530,2360,2360,2360,2360,0
20250403,092200,9973530,2360,2360,2360,2360,0
20250403,092100,9973530,2360,2360,2360,2360,0
20250403,092000,9973530,2360,2360,2360,2360,0
20250403,091900,9973530,2360,2360,2360,2360,1
20250403,091800,9971170,2340,2340,2340,2340,0
20250403,091700,9971170,2340,2340,2340,2340,949
20250403,091600,7750510,2340,2340,2340,2340,0
20250403,091500,7750510,2340,2340,2340,2340,0
20250403,091400,7750510,2340,2340,2340,2340,34
20250403,091300,7670950,2335,2335,2335,2335,0
20250403,091200,7670950,2335,2335,2335,2335,0
20250403,091100,7670950,2335,2335,2335,2335,0
20250403,091000,7670950,2335,2335,2335,2335,0
20250403,090900,7670950,2335,2335,2335,2335,0
20250403,090800,7670950,2335,2335,2335,2335,0
20250403,090700,7670950,2335,2335,2335,2335,0
20250403,090600,7670950,2335,2335,2335,2335,0
20250403,090500,7670950,2335,2335,2335,2335,3
20250403,090400,7663945,2340,2330,2340,2330,57
20250403,090300,7531080,2340,2340,2340,2340,1
20250403,090200,7528740,2330,2330,2330,2330,0
20250403,090100,7528740,2330,2340,2340,2330,2987
20250403,090000,545220,2340,2340,2340,2340,233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182600 39176322 2360 2360 2360 2360 933
3 20250403 182500 39176322 2360 2360 2360 2360 0
4 20250403 182400 39176322 2360 2360 2360 2360 0
5 20250403 182300 39176322 2360 2360 2360 2360 0
6 20250403 182200 39176322 2360 2360 2360 2360 0
7 20250403 182100 39176322 2360 2360 2360 2360 0
8 20250403 182000 39176322 2360 2360 2360 2360 0
9 20250403 181900 39176322 2360 2360 2360 2360 0
10 20250403 181800 39176322 2360 2360 2360 2360 0
11 20250403 181700 39176322 2360 2360 2360 2360 0
12 20250403 181600 39176322 2360 2360 2360 2360 0
13 20250403 181500 39176322 2360 2360 2360 2360 0
14 20250403 181400 39176322 2360 2360 2360 2360 0
15 20250403 181300 39176322 2360 2360 2360 2360 0
16 20250403 181200 39176322 2360 2360 2360 2360 0
17 20250403 181100 39176322 2360 2360 2360 2360 0
18 20250403 181000 39176322 2360 2360 2360 2360 0
19 20250403 180900 39176322 2360 2360 2360 2360 0
20 20250403 180800 39176322 2360 2360 2360 2360 0
21 20250403 180700 39176322 2360 2360 2360 2360 0
22 20250403 180600 39176322 2360 2360 2360 2360 0
23 20250403 180500 39176322 2360 2360 2360 2360 0
24 20250403 180400 39176322 2360 2360 2360 2360 0
25 20250403 180300 39176322 2360 2360 2360 2360 0
26 20250403 180200 39176322 2360 2360 2360 2360 0
27 20250403 180100 39176322 2360 2360 2360 2360 0
28 20250403 180000 39176322 2360 2360 2360 2360 0
29 20250403 175900 39176322 2360 2360 2360 2360 0
30 20250403 175800 39176322 2360 2360 2360 2360 0
31 20250403 175700 39176322 2360 2360 2360 2360 0
32 20250403 175600 39176322 2360 2360 2360 2360 933
33 20250403 175500 39176322 2360 2360 2360 2360 0
34 20250403 175400 39176322 2360 2360 2360 2360 0
35 20250403 175300 39176322 2360 2360 2360 2360 0
36 20250403 175200 39176322 2360 2360 2360 2360 0
37 20250403 175100 39176322 2360 2360 2360 2360 0
38 20250403 175000 39176322 2360 2360 2360 2360 0
39 20250403 174900 39176322 2360 2360 2360 2360 0
40 20250403 174800 39176322 2360 2360 2360 2360 0
41 20250403 174700 39176322 2360 2360 2360 2360 0
42 20250403 174600 39176322 2360 2360 2360 2360 0
43 20250403 174500 39176322 2360 2360 2360 2360 0
44 20250403 174400 39176322 2360 2360 2360 2360 0
45 20250403 174300 39176322 2360 2360 2360 2360 0
46 20250403 174200 39176322 2360 2360 2360 2360 0
47 20250403 174100 39176322 2360 2360 2360 2360 0
48 20250403 174000 39176322 2360 2360 2360 2360 0
49 20250403 173900 39176322 2360 2360 2360 2360 0
50 20250403 173800 39176322 2360 2360 2360 2360 0
51 20250403 173700 39176322 2360 2360 2360 2360 0
52 20250403 173600 39176322 2360 2360 2360 2360 0
53 20250403 173500 39176322 2360 2360 2360 2360 0
54 20250403 173400 39176322 2360 2360 2360 2360 0
55 20250403 173300 39176322 2360 2360 2360 2360 0
56 20250403 173200 39176322 2360 2360 2360 2360 0
57 20250403 173100 39176322 2360 2360 2360 2360 0
58 20250403 173000 39176322 2360 2360 2360 2360 0
59 20250403 172900 39176322 2360 2360 2360 2360 0
60 20250403 172800 39176322 2360 2360 2360 2360 0
61 20250403 172700 39176322 2360 2360 2360 2360 0
62 20250403 172600 39176322 2360 2360 2360 2360 933
63 20250403 172500 39176322 2360 2360 2360 2360 0
64 20250403 172400 39176322 2360 2360 2360 2360 0
65 20250403 172300 39176322 2360 2360 2360 2360 0
66 20250403 172200 39176322 2360 2360 2360 2360 0
67 20250403 172100 39176322 2360 2360 2360 2360 0
68 20250403 172000 39176322 2360 2360 2360 2360 0
69 20250403 171900 39176322 2360 2360 2360 2360 0
70 20250403 171800 39176322 2360 2360 2360 2360 0
71 20250403 171700 39176322 2360 2360 2360 2360 0
72 20250403 171600 39176322 2360 2360 2360 2360 0
73 20250403 171500 39176322 2360 2360 2360 2360 0
74 20250403 171400 39176322 2360 2360 2360 2360 0
75 20250403 171300 39176322 2360 2360 2360 2360 0
76 20250403 171200 39176322 2360 2360 2360 2360 0
77 20250403 171100 39176322 2360 2360 2360 2360 0
78 20250403 171000 39176322 2360 2360 2360 2360 0
79 20250403 170900 39176322 2360 2360 2360 2360 0
80 20250403 170800 39176322 2360 2360 2360 2360 0
81 20250403 170700 39176322 2360 2360 2360 2360 0
82 20250403 170600 39176322 2360 2360 2360 2360 0
83 20250403 170500 39176322 2360 2360 2360 2360 0
84 20250403 170400 39176322 2360 2360 2360 2360 0
85 20250403 170300 39176322 2360 2360 2360 2360 0
86 20250403 170200 39176322 2360 2360 2360 2360 0
87 20250403 170100 39176322 2360 2360 2360 2360 0
88 20250403 170000 39176322 2360 2360 2360 2360 0
89 20250403 165900 39176322 2360 2360 2360 2360 0
90 20250403 165800 39176322 2360 2360 2360 2360 0
91 20250403 165700 39176322 2360 2360 2360 2360 0
92 20250403 165600 39176322 2360 2360 2360 2360 933
93 20250403 165500 39176322 2360 2360 2360 2360 0
94 20250403 165400 39176322 2360 2360 2360 2360 0
95 20250403 165300 39176322 2360 2360 2360 2360 0
96 20250403 165200 39176322 2360 2360 2360 2360 0
97 20250403 165100 39176322 2360 2360 2360 2360 0
98 20250403 165000 39176322 2360 2360 2360 2360 0
99 20250403 164900 39176322 2360 2360 2360 2360 0
100 20250403 164800 39176322 2360 2360 2360 2360 0
101 20250403 164700 39176322 2360 2360 2360 2360 0
102 20250403 164600 39176322 2360 2360 2360 2360 0
103 20250403 164500 39176322 2360 2360 2360 2360 0
104 20250403 164400 39176322 2360 2360 2360 2360 0
105 20250403 164300 39176322 2360 2360 2360 2360 0
106 20250403 164200 39176322 2360 2360 2360 2360 0
107 20250403 164100 39176322 2360 2360 2360 2360 0
108 20250403 164000 39176322 2360 2360 2360 2360 0
109 20250403 163900 39176322 2360 2360 2360 2360 0
110 20250403 163800 39176322 2360 2360 2360 2360 0
111 20250403 163700 39176322 2360 2360 2360 2360 0
112 20250403 163600 39176322 2360 2360 2360 2360 0
113 20250403 163500 39176322 2360 2360 2360 2360 0
114 20250403 163400 39176322 2360 2360 2360 2360 0
115 20250403 163300 39176322 2360 2360 2360 2360 0
116 20250403 163200 39176322 2360 2360 2360 2360 0
117 20250403 163100 39176322 2360 2360 2360 2360 0
118 20250403 163000 39176322 2360 2360 2360 2360 0
119 20250403 162900 39176322 2360 2360 2360 2360 0
120 20250403 162800 39176322 2360 2360 2360 2360 0
121 20250403 162700 39176322 2360 2360 2360 2360 0
122 20250403 162600 39176322 2360 2360 2360 2360 933
123 20250403 162500 39176322 2360 2360 2360 2360 0
124 20250403 162400 39176322 2360 2360 2360 2360 0
125 20250403 162300 39176322 2360 2360 2360 2360 0
126 20250403 162200 39176322 2360 2360 2360 2360 0
127 20250403 162100 39176322 2360 2360 2360 2360 0
128 20250403 162000 39176322 2360 2360 2360 2360 0
129 20250403 161900 39176322 2360 2360 2360 2360 0
130 20250403 161800 39176322 2360 2360 2360 2360 0
131 20250403 161700 39176322 2360 2360 2360 2360 0
132 20250403 161600 39176322 2360 2360 2360 2360 0
133 20250403 161500 39176322 2360 2360 2360 2360 0
134 20250403 161400 39176322 2360 2360 2360 2360 0
135 20250403 161300 39176322 2360 2360 2360 2360 0
136 20250403 161200 39176322 2360 2360 2360 2360 0
137 20250403 161100 39176322 2360 2360 2360 2360 0
138 20250403 161000 39176322 2360 2360 2360 2360 0
139 20250403 160900 39176322 2360 2360 2360 2360 0
140 20250403 160800 39176322 2360 2360 2360 2360 0
141 20250403 160700 39176322 2360 2360 2360 2360 0
142 20250403 160600 39176322 2360 2360 2360 2360 0
143 20250403 160500 39176322 2360 2360 2360 2360 0
144 20250403 160400 39176322 2360 2360 2360 2360 0
145 20250403 160300 39176322 2360 2360 2360 2360 0
146 20250403 160200 39176322 2360 2360 2360 2360 0
147 20250403 160100 39176322 2360 2360 2360 2360 0
148 20250403 160000 39176322 2360 2360 2360 2360 0
149 20250403 155900 39176322 2360 2360 2360 2360 0
150 20250403 155800 39176322 2360 2360 2360 2360 0
151 20250403 155700 39176322 2360 2360 2360 2360 0
152 20250403 155600 39176322 2360 2360 2360 2360 933
153 20250403 155500 39176322 2360 2360 2360 2360 0
154 20250403 155400 39176322 2360 2360 2360 2360 0
155 20250403 155300 39176322 2360 2360 2360 2360 0
156 20250403 155200 39176322 2360 2360 2360 2360 0
157 20250403 155100 39176322 2360 2360 2360 2360 0
158 20250403 155000 39176322 2360 2360 2360 2360 0
159 20250403 154900 39176322 2360 2360 2360 2360 0
160 20250403 154800 39176322 2360 2360 2360 2360 0
161 20250403 154700 39176322 2360 2360 2360 2360 0
162 20250403 154600 39176322 2360 2360 2360 2360 0
163 20250403 154500 39176322 2360 2360 2360 2360 0
164 20250403 154400 39176322 2360 2360 2360 2360 0
165 20250403 154300 39176322 2360 2360 2360 2360 0
166 20250403 154200 39176322 2360 2360 2360 2360 0
167 20250403 154100 39176322 2360 2360 2360 2360 0
168 20250403 154000 39176322 2360 2360 2360 2360 0
169 20250403 153900 39176322 2360 2360 2360 2360 0
170 20250403 153800 39176322 2360 2360 2360 2360 0
171 20250403 153700 39176322 2360 2360 2360 2360 0
172 20250403 153600 39176322 2360 2360 2360 2360 0
173 20250403 153500 39176322 2360 2360 2360 2360 0
174 20250403 153400 39176322 2360 2360 2360 2360 0
175 20250403 153300 39176322 2360 2360 2360 2360 0
176 20250403 153200 39176322 2360 2360 2360 2360 0
177 20250403 153100 39176322 2360 2360 2360 2360 0
178 20250403 153000 39176322 2360 2360 2360 2360 933
179 20250403 152900 36974442 2355 2355 2355 2355 0
180 20250403 152800 36974442 2355 2355 2355 2355 0
181 20250403 152700 36974442 2355 2355 2355 2355 0
182 20250403 152600 36974442 2355 2355 2355 2355 0
183 20250403 152500 36974442 2355 2355 2355 2355 0
184 20250403 152400 36974442 2355 2355 2355 2355 0
185 20250403 152300 36974442 2355 2355 2355 2355 0
186 20250403 152200 36974442 2355 2355 2355 2355 0
187 20250403 152100 36974442 2355 2355 2355 2355 0
188 20250403 152000 36974442 2355 2355 2355 2355 0
189 20250403 151900 36974442 2355 2350 2360 2350 4
190 20250403 151800 36965027 2360 2360 2360 2360 1
191 20250403 151700 36962667 2345 2345 2345 2345 585
192 20250403 151600 35590842 2345 2345 2345 2345 5
193 20250403 151500 35579117 2360 2360 2360 2360 0
194 20250403 151400 35579117 2360 2360 2360 2360 1
195 20250403 151300 35576757 2345 2345 2345 2345 0
196 20250403 151200 35576757 2345 2345 2345 2345 7
197 20250403 151100 35560342 2345 2345 2345 2345 0
198 20250403 151000 35560342 2345 2345 2345 2345 0
199 20250403 150900 35560342 2345 2345 2345 2345 0
200 20250403 150800 35560342 2345 2345 2345 2345 0
201 20250403 150700 35560342 2345 2350 2350 2345 126
202 20250403 150600 35264867 2360 2360 2360 2360 0
203 20250403 150500 35264867 2360 2360 2360 2360 28
204 20250403 150400 35198787 2350 2350 2350 2350 0
205 20250403 150300 35198787 2350 2350 2350 2350 0
206 20250403 150200 35198787 2350 2350 2350 2350 0
207 20250403 150100 35198787 2350 2350 2350 2350 0
208 20250403 150000 35198787 2350 2350 2350 2350 306
209 20250403 145900 34479687 2355 2360 2360 2355 694
210 20250403 145800 32844752 2360 2360 2360 2360 0
211 20250403 145700 32844752 2360 2360 2360 2360 25
212 20250403 145600 32785752 2370 2370 2370 2370 0
213 20250403 145500 32785752 2370 2360 2370 2360 1161
214 20250403 145400 30044277 2360 2355 2360 2355 107
215 20250403 145300 29791792 2355 2355 2355 2355 0
216 20250403 145200 29791792 2355 2355 2355 2355 15
217 20250403 145100 29756467 2355 2355 2355 2355 0
218 20250403 145000 29756467 2355 2355 2355 2355 0
219 20250403 144900 29756467 2355 2355 2355 2355 0
220 20250403 144800 29756467 2355 2355 2355 2355 0
221 20250403 144700 29756467 2355 2355 2355 2355 0
222 20250403 144600 29756467 2355 2355 2355 2355 0
223 20250403 144500 29756467 2355 2355 2355 2355 3
224 20250403 144400 29749402 2360 2360 2360 2360 0
225 20250403 144300 29749402 2360 2360 2360 2360 0
226 20250403 144200 29749402 2360 2360 2360 2360 0
227 20250403 144100 29749402 2360 2360 2360 2360 0
228 20250403 144000 29749402 2360 2360 2360 2360 0
229 20250403 143900 29749402 2360 2360 2360 2360 0
230 20250403 143800 29749402 2360 2360 2360 2360 0
231 20250403 143700 29749402 2360 2360 2360 2360 0
232 20250403 143600 29749402 2360 2355 2360 2355 2
233 20250403 143500 29744687 2355 2355 2355 2355 0
234 20250403 143400 29744687 2355 2355 2355 2355 0
235 20250403 143300 29744687 2355 2355 2355 2355 0
236 20250403 143200 29744687 2355 2355 2355 2355 0
237 20250403 143100 29744687 2355 2355 2355 2355 0
238 20250403 143000 29744687 2355 2355 2355 2355 0
239 20250403 142900 29744687 2355 2355 2355 2355 0
240 20250403 142800 29744687 2355 2355 2355 2355 0
241 20250403 142700 29744687 2355 2355 2355 2355 0
242 20250403 142600 29744687 2355 2355 2360 2355 58
243 20250403 142500 29607957 2355 2355 2355 2355 158
244 20250403 142400 29235867 2355 2355 2355 2355 28
245 20250403 142300 29169927 2360 2355 2360 2355 110
246 20250403 142200 28910362 2355 2345 2355 2345 1138
247 20250403 142100 26234282 2340 2335 2340 2335 817
248 20250403 142000 24325502 2335 2335 2335 2335 400
249 20250403 141900 23391502 2350 2335 2350 2335 2599
250 20250403 141800 17322812 2340 2350 2350 2340 741
251 20250403 141700 15584892 2350 2350 2350 2350 0
252 20250403 141600 15584892 2350 2350 2350 2350 0
253 20250403 141500 15584892 2350 2350 2350 2350 0
254 20250403 141400 15584892 2350 2350 2350 2350 1
255 20250403 141300 15582542 2350 2350 2350 2350 0
256 20250403 141200 15582542 2350 2350 2350 2350 0
257 20250403 141100 15582542 2350 2350 2350 2350 0
258 20250403 141000 15582542 2350 2350 2350 2350 0
259 20250403 140900 15582542 2350 2350 2350 2350 0
260 20250403 140800 15582542 2350 2350 2350 2350 0
261 20250403 140700 15582542 2350 2350 2350 2350 0
262 20250403 140600 15582542 2350 2350 2350 2350 0
263 20250403 140500 15582542 2350 2350 2350 2350 1
264 20250403 140400 15580192 2350 2350 2350 2350 0
265 20250403 140300 15580192 2350 2350 2350 2350 0
266 20250403 140200 15580192 2350 2350 2350 2350 0
267 20250403 140100 15580192 2350 2350 2350 2350 0
268 20250403 140000 15580192 2350 2350 2350 2350 0
269 20250403 135900 15580192 2350 2350 2350 2350 0
270 20250403 135800 15580192 2350 2350 2350 2350 0
271 20250403 135700 15580192 2350 2350 2350 2350 47
272 20250403 135600 15469742 2360 2350 2360 2350 255
273 20250403 135500 14870482 2350 2350 2350 2350 0
274 20250403 135400 14870482 2350 2340 2350 2340 29
275 20250403 135300 14802612 2340 2340 2340 2340 0
276 20250403 135200 14802612 2340 2340 2340 2340 0
277 20250403 135100 14802612 2340 2340 2340 2340 0
278 20250403 135000 14802612 2340 2340 2340 2340 1
279 20250403 134900 14800272 2350 2350 2350 2350 0
280 20250403 134800 14800272 2350 2350 2350 2350 0
281 20250403 134700 14800272 2350 2350 2350 2350 0
282 20250403 134600 14800272 2350 2350 2350 2350 0
283 20250403 134500 14800272 2350 2350 2350 2350 0
284 20250403 134400 14800272 2350 2350 2350 2350 0
285 20250403 134300 14800272 2350 2350 2350 2350 0
286 20250403 134200 14800272 2350 2350 2350 2350 0
287 20250403 134100 14800272 2350 2350 2350 2350 0
288 20250403 134000 14800272 2350 2350 2350 2350 0
289 20250403 133900 14800272 2350 2350 2350 2350 1
290 20250403 133800 14797922 2340 2340 2340 2340 0
291 20250403 133700 14797922 2340 2340 2340 2340 0
292 20250403 133600 14797922 2340 2340 2340 2340 0
293 20250403 133500 14797922 2340 2340 2340 2340 0
294 20250403 133400 14797922 2340 2340 2340 2340 0
295 20250403 133300 14797922 2340 2340 2340 2340 0
296 20250403 133200 14797922 2340 2340 2340 2340 0
297 20250403 133100 14797922 2340 2340 2340 2340 4
298 20250403 133000 14788562 2350 2350 2350 2350 0
299 20250403 132900 14788562 2350 2350 2350 2350 0
300 20250403 132800 14788562 2350 2350 2350 2350 0
301 20250403 132700 14788562 2350 2350 2350 2350 0
302 20250403 132600 14788562 2350 2350 2350 2350 0
303 20250403 132500 14788562 2350 2350 2350 2350 0
304 20250403 132400 14788562 2350 2350 2350 2350 0
305 20250403 132300 14788562 2350 2350 2350 2350 1
306 20250403 132200 14786212 2340 2340 2340 2340 0
307 20250403 132100 14786212 2340 2340 2340 2340 0
308 20250403 132000 14786212 2340 2340 2340 2340 0
309 20250403 131900 14786212 2340 2340 2340 2340 0
310 20250403 131800 14786212 2340 2340 2340 2340 0
311 20250403 131700 14786212 2340 2340 2340 2340 0
312 20250403 131600 14786212 2340 2340 2340 2340 0
313 20250403 131500 14786212 2340 2340 2340 2340 0
314 20250403 131400 14786212 2340 2340 2340 2340 0
315 20250403 131300 14786212 2340 2340 2340 2340 0
316 20250403 131200 14786212 2340 2340 2340 2340 0
317 20250403 131100 14786212 2340 2340 2340 2340 0
318 20250403 131000 14786212 2340 2340 2340 2340 0
319 20250403 130900 14786212 2340 2340 2340 2340 0
320 20250403 130800 14786212 2340 2340 2340 2340 0
321 20250403 130700 14786212 2340 2340 2340 2340 0
322 20250403 130600 14786212 2340 2340 2340 2340 0
323 20250403 130500 14786212 2340 2340 2340 2340 0
324 20250403 130400 14786212 2340 2340 2340 2340 0
325 20250403 130300 14786212 2340 2340 2340 2340 0
326 20250403 130200 14786212 2340 2340 2340 2340 0
327 20250403 130100 14786212 2340 2340 2340 2340 0
328 20250403 130000 14786212 2340 2340 2340 2340 0
329 20250403 125900 14786212 2340 2345 2345 2340 52
330 20250403 125800 14664512 2345 2345 2345 2345 204
331 20250403 125700 14186132 2345 2345 2345 2345 0
332 20250403 125600 14186132 2345 2345 2345 2345 0
333 20250403 125500 14186132 2345 2345 2345 2345 0
334 20250403 125400 14186132 2345 2345 2345 2345 0
335 20250403 125300 14186132 2345 2345 2345 2345 0
336 20250403 125200 14186132 2345 2345 2345 2345 0
337 20250403 125100 14186132 2345 2345 2345 2345 0
338 20250403 125000 14186132 2345 2345 2345 2345 0
339 20250403 124900 14186132 2345 2345 2345 2345 0
340 20250403 124800 14186132 2345 2345 2345 2345 0
341 20250403 124700 14186132 2345 2345 2345 2345 0
342 20250403 124600 14186132 2345 2345 2345 2345 0
343 20250403 124500 14186132 2345 2345 2345 2345 1
344 20250403 124400 14183787 2345 2345 2345 2345 0
345 20250403 124300 14183787 2345 2345 2345 2345 0
346 20250403 124200 14183787 2345 2345 2345 2345 0
347 20250403 124100 14183787 2345 2345 2345 2345 0
348 20250403 124000 14183787 2345 2345 2345 2345 0
349 20250403 123900 14183787 2345 2345 2345 2345 0
350 20250403 123800 14183787 2345 2345 2345 2345 0
351 20250403 123700 14183787 2345 2345 2345 2345 1
352 20250403 123600 14181442 2340 2340 2340 2340 27
353 20250403 123500 14118262 2345 2345 2345 2345 0
354 20250403 123400 14118262 2345 2345 2345 2345 0
355 20250403 123300 14118262 2345 2345 2345 2345 0
356 20250403 123200 14118262 2345 2345 2345 2345 0
357 20250403 123100 14118262 2345 2345 2345 2345 4
358 20250403 123000 14108882 2345 2345 2345 2345 0
359 20250403 122900 14108882 2345 2345 2345 2345 0
360 20250403 122800 14108882 2345 2345 2345 2345 0
361 20250403 122700 14108882 2345 2345 2345 2345 0
362 20250403 122600 14108882 2345 2345 2345 2345 0
363 20250403 122500 14108882 2345 2345 2345 2345 1
364 20250403 122400 14106537 2345 2345 2345 2345 0
365 20250403 122300 14106537 2345 2345 2345 2345 11
366 20250403 122200 14080742 2345 2345 2345 2345 11
367 20250403 122100 14054947 2345 2345 2345 2345 0
368 20250403 122000 14054947 2345 2345 2345 2345 0
369 20250403 121900 14054947 2345 2345 2345 2345 0
370 20250403 121800 14054947 2345 2345 2345 2345 0
371 20250403 121700 14054947 2345 2345 2345 2345 0
372 20250403 121600 14054947 2345 2345 2345 2345 0
373 20250403 121500 14054947 2345 2345 2345 2345 0
374 20250403 121400 14054947 2345 2345 2345 2345 1
375 20250403 121300 14052602 2335 2335 2335 2335 0
376 20250403 121200 14052602 2335 2335 2335 2335 0
377 20250403 121100 14052602 2335 2335 2335 2335 0
378 20250403 121000 14052602 2335 2335 2335 2335 0
379 20250403 120900 14052602 2335 2335 2335 2335 0
380 20250403 120800 14052602 2335 2335 2335 2335 0
381 20250403 120700 14052602 2335 2335 2335 2335 0
382 20250403 120600 14052602 2335 2335 2335 2335 0
383 20250403 120500 14052602 2335 2335 2335 2335 0
384 20250403 120400 14052602 2335 2335 2335 2335 0
385 20250403 120300 14052602 2335 2335 2335 2335 0
386 20250403 120200 14052602 2335 2335 2335 2335 0
387 20250403 120100 14052602 2335 2335 2335 2335 24
388 20250403 120000 13996562 2350 2350 2350 2350 0
389 20250403 115900 13996562 2350 2350 2350 2350 0
390 20250403 115800 13996562 2350 2350 2350 2350 0
391 20250403 115700 13996562 2350 2350 2350 2350 0
392 20250403 115600 13996562 2350 2350 2350 2350 0
393 20250403 115500 13996562 2350 2350 2350 2350 0
394 20250403 115400 13996562 2350 2350 2350 2350 25
395 20250403 115300 13937812 2350 2350 2350 2350 0
396 20250403 115200 13937812 2350 2350 2350 2350 0
397 20250403 115100 13937812 2350 2350 2350 2350 0
398 20250403 115000 13937812 2350 2350 2350 2350 0
399 20250403 114900 13937812 2350 2350 2350 2350 0
400 20250403 114800 13937812 2350 2350 2350 2350 0
401 20250403 114700 13937812 2350 2350 2350 2350 0
402 20250403 114600 13937812 2350 2350 2350 2350 0
403 20250403 114500 13937812 2350 2350 2350 2350 0
404 20250403 114400 13937812 2350 2350 2350 2350 0
405 20250403 114300 13937812 2350 2350 2350 2350 0
406 20250403 114200 13937812 2350 2350 2350 2350 0
407 20250403 114100 13937812 2350 2350 2350 2350 0
408 20250403 114000 13937812 2350 2345 2350 2345 42
409 20250403 113900 13839117 2335 2335 2335 2335 0
410 20250403 113800 13839117 2335 2335 2335 2335 0
411 20250403 113700 13839117 2335 2340 2340 2335 34
412 20250403 113600 13759572 2345 2345 2345 2345 0
413 20250403 113500 13759572 2345 2345 2345 2345 0
414 20250403 113400 13759572 2345 2345 2345 2345 0
415 20250403 113300 13759572 2345 2345 2345 2345 0
416 20250403 113200 13759572 2345 2345 2345 2345 0
417 20250403 113100 13759572 2345 2345 2345 2345 55
418 20250403 113000 13630597 2345 2345 2345 2345 0
419 20250403 112900 13630597 2345 2345 2345 2345 0
420 20250403 112800 13630597 2345 2345 2345 2345 0
421 20250403 112700 13630597 2345 2345 2345 2345 0
422 20250403 112600 13630597 2345 2345 2345 2345 0
423 20250403 112500 13630597 2345 2345 2345 2345 9
424 20250403 112400 13609492 2350 2350 2350 2350 0
425 20250403 112300 13609492 2350 2350 2350 2350 0
426 20250403 112200 13609492 2350 2350 2350 2350 0
427 20250403 112100 13609492 2350 2350 2350 2350 0
428 20250403 112000 13609492 2350 2350 2350 2350 0
429 20250403 111900 13609492 2350 2350 2350 2350 0
430 20250403 111800 13609492 2350 2350 2350 2350 0
431 20250403 111700 13609492 2350 2350 2350 2350 0
432 20250403 111600 13609492 2350 2350 2350 2350 0
433 20250403 111500 13609492 2350 2350 2350 2350 0
434 20250403 111400 13609492 2350 2350 2350 2350 0
435 20250403 111300 13609492 2350 2350 2350 2350 0
436 20250403 111200 13609492 2350 2350 2350 2350 0
437 20250403 111100 13609492 2350 2350 2350 2350 0
438 20250403 111000 13609492 2350 2350 2350 2350 154
439 20250403 110900 13247592 2350 2350 2350 2350 0
440 20250403 110800 13247592 2350 2350 2350 2350 0
441 20250403 110700 13247592 2350 2350 2350 2350 0
442 20250403 110600 13247592 2350 2350 2350 2350 0
443 20250403 110500 13247592 2350 2350 2350 2350 0
444 20250403 110400 13247592 2350 2350 2350 2350 0
445 20250403 110300 13247592 2350 2350 2350 2350 0
446 20250403 110200 13247592 2350 2350 2350 2350 0
447 20250403 110100 13247592 2350 2350 2350 2350 1
448 20250403 110000 13245242 2340 2340 2340 2340 0
449 20250403 105900 13245242 2340 2340 2340 2340 699
450 20250403 105800 11609582 2340 2340 2340 2340 0
451 20250403 105700 11609582 2340 2340 2340 2340 0
452 20250403 105600 11609582 2340 2340 2340 2340 20
453 20250403 105500 11562782 2340 2340 2340 2340 0
454 20250403 105400 11562782 2340 2340 2340 2340 0
455 20250403 105300 11562782 2340 2340 2340 2340 0
456 20250403 105200 11562782 2340 2340 2340 2340 0
457 20250403 105100 11562782 2340 2340 2340 2340 0
458 20250403 105000 11562782 2340 2340 2340 2340 0
459 20250403 104900 11562782 2340 2340 2340 2340 0
460 20250403 104800 11562782 2340 2340 2340 2340 0
461 20250403 104700 11562782 2340 2340 2340 2340 0
462 20250403 104600 11562782 2340 2340 2340 2340 5
463 20250403 104500 11551082 2340 2340 2340 2340 0
464 20250403 104400 11551082 2340 2340 2340 2340 2
465 20250403 104300 11546402 2340 2340 2340 2340 4
466 20250403 104200 11537042 2335 2335 2335 2335 0
467 20250403 104100 11537042 2335 2335 2335 2335 0
468 20250403 104000 11537042 2335 2335 2335 2335 22
469 20250403 103900 11485672 2340 2340 2340 2340 28
470 20250403 103800 11420152 2340 2340 2340 2340 2
471 20250403 103700 11415472 2340 2340 2340 2340 0
472 20250403 103600 11415472 2340 2340 2340 2340 0
473 20250403 103500 11415472 2340 2340 2340 2340 0
474 20250403 103400 11415472 2340 2340 2340 2340 0
475 20250403 103300 11415472 2340 2340 2340 2340 0
476 20250403 103200 11415472 2340 2337 2340 2337 4
477 20250403 103100 11406115 2335 2335 2335 2335 160
478 20250403 103000 11032515 2340 2340 2340 2340 0
479 20250403 102900 11032515 2340 2340 2340 2340 0
480 20250403 102800 11032515 2340 2340 2340 2340 0
481 20250403 102700 11032515 2340 2340 2340 2340 0
482 20250403 102600 11032515 2340 2340 2340 2340 0
483 20250403 102500 11032515 2340 2340 2340 2340 0
484 20250403 102400 11032515 2340 2340 2340 2340 0
485 20250403 102300 11032515 2340 2340 2340 2340 0
486 20250403 102200 11032515 2340 2340 2340 2340 0
487 20250403 102100 11032515 2340 2340 2340 2340 0
488 20250403 102000 11032515 2340 2340 2340 2340 0
489 20250403 101900 11032515 2340 2340 2340 2340 0
490 20250403 101800 11032515 2340 2340 2340 2340 0
491 20250403 101700 11032515 2340 2340 2340 2340 0
492 20250403 101600 11032515 2340 2340 2340 2340 85
493 20250403 101500 10833615 2340 2340 2340 2340 0
494 20250403 101400 10833615 2340 2340 2340 2340 0
495 20250403 101300 10833615 2340 2340 2340 2340 0
496 20250403 101200 10833615 2340 2340 2340 2340 0
497 20250403 101100 10833615 2340 2340 2340 2340 2
498 20250403 101000 10828935 2340 2340 2340 2340 0
499 20250403 100900 10828935 2340 2340 2340 2340 2
500 20250403 100800 10824255 2340 2340 2340 2340 0
501 20250403 100700 10824255 2340 2340 2340 2340 0
502 20250403 100600 10824255 2340 2340 2340 2340 0
503 20250403 100500 10824255 2340 2340 2340 2340 0
504 20250403 100400 10824255 2340 2340 2340 2340 0
505 20250403 100300 10824255 2340 2335 2340 2335 58
506 20250403 100200 10688820 2335 2335 2335 2335 0
507 20250403 100100 10688820 2335 2335 2335 2335 0
508 20250403 100000 10688820 2335 2335 2335 2335 0
509 20250403 095900 10688820 2335 2335 2335 2335 0
510 20250403 095800 10688820 2335 2335 2335 2335 50
511 20250403 095700 10572070 2340 2340 2340 2340 0
512 20250403 095600 10572070 2340 2340 2340 2340 0
513 20250403 095500 10572070 2340 2340 2340 2340 0
514 20250403 095400 10572070 2340 2340 2340 2340 0
515 20250403 095300 10572070 2340 2340 2340 2340 0
516 20250403 095200 10572070 2340 2340 2340 2340 6
517 20250403 095100 10558030 2340 2340 2340 2340 0
518 20250403 095000 10558030 2340 2340 2340 2340 1
519 20250403 094900 10555690 2335 2335 2335 2335 0
520 20250403 094800 10555690 2335 2335 2335 2335 0
521 20250403 094700 10555690 2335 2335 2335 2335 64
522 20250403 094600 10406250 2335 2335 2335 2335 0
523 20250403 094500 10406250 2335 2335 2335 2335 0
524 20250403 094400 10406250 2335 2335 2335 2335 0
525 20250403 094300 10406250 2335 2335 2335 2335 0
526 20250403 094200 10406250 2335 2335 2335 2335 80
527 20250403 094100 10219450 2340 2340 2340 2340 0
528 20250403 094000 10219450 2340 2340 2340 2340 0
529 20250403 093900 10219450 2340 2340 2340 2340 0
530 20250403 093800 10219450 2340 2340 2340 2340 0
531 20250403 093700 10219450 2340 2340 2340 2340 82
532 20250403 093600 10027570 2340 2340 2340 2340 0
533 20250403 093500 10027570 2340 2340 2340 2340 0
534 20250403 093400 10027570 2340 2340 2340 2340 0
535 20250403 093300 10027570 2340 2340 2340 2340 0
536 20250403 093200 10027570 2340 2340 2340 2340 0
537 20250403 093100 10027570 2340 2340 2340 2340 1
538 20250403 093000 10025230 2350 2350 2350 2350 0
539 20250403 092900 10025230 2350 2350 2350 2350 0
540 20250403 092800 10025230 2350 2350 2350 2350 18
541 20250403 092700 9982930 2350 2350 2350 2350 3
542 20250403 092600 9975880 2350 2350 2350 2350 0
543 20250403 092500 9975880 2350 2350 2350 2350 1
544 20250403 092400 9973530 2360 2360 2360 2360 0
545 20250403 092300 9973530 2360 2360 2360 2360 0
546 20250403 092200 9973530 2360 2360 2360 2360 0
547 20250403 092100 9973530 2360 2360 2360 2360 0
548 20250403 092000 9973530 2360 2360 2360 2360 0
549 20250403 091900 9973530 2360 2360 2360 2360 1
550 20250403 091800 9971170 2340 2340 2340 2340 0
551 20250403 091700 9971170 2340 2340 2340 2340 949
552 20250403 091600 7750510 2340 2340 2340 2340 0
553 20250403 091500 7750510 2340 2340 2340 2340 0
554 20250403 091400 7750510 2340 2340 2340 2340 34
555 20250403 091300 7670950 2335 2335 2335 2335 0
556 20250403 091200 7670950 2335 2335 2335 2335 0
557 20250403 091100 7670950 2335 2335 2335 2335 0
558 20250403 091000 7670950 2335 2335 2335 2335 0
559 20250403 090900 7670950 2335 2335 2335 2335 0
560 20250403 090800 7670950 2335 2335 2335 2335 0
561 20250403 090700 7670950 2335 2335 2335 2335 0
562 20250403 090600 7670950 2335 2335 2335 2335 0
563 20250403 090500 7670950 2335 2335 2335 2335 3
564 20250403 090400 7663945 2340 2330 2340 2330 57
565 20250403 090300 7531080 2340 2340 2340 2340 1
566 20250403 090200 7528740 2330 2330 2330 2330 0
567 20250403 090100 7528740 2330 2340 2340 2330 2987
568 20250403 090000 545220 2340 2340 2340 2340 233