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

569
004440/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182700,46640695,3800,3800,3800,3800,860
20250403,182600,46640695,3800,3800,3800,3800,0
20250403,182500,46640695,3800,3800,3800,3800,0
20250403,182400,46640695,3800,3800,3800,3800,0
20250403,182300,46640695,3800,3800,3800,3800,0
20250403,182200,46640695,3800,3800,3800,3800,0
20250403,182100,46640695,3800,3800,3800,3800,0
20250403,182000,46640695,3800,3800,3800,3800,0
20250403,181900,46640695,3800,3800,3800,3800,0
20250403,181800,46640695,3800,3800,3800,3800,0
20250403,181700,46640695,3800,3800,3800,3800,0
20250403,181600,46640695,3800,3800,3800,3800,0
20250403,181500,46640695,3800,3800,3800,3800,0
20250403,181400,46640695,3800,3800,3800,3800,0
20250403,181300,46640695,3800,3800,3800,3800,0
20250403,181200,46640695,3800,3800,3800,3800,0
20250403,181100,46640695,3800,3800,3800,3800,0
20250403,181000,46640695,3800,3800,3800,3800,0
20250403,180900,46640695,3800,3800,3800,3800,0
20250403,180800,46640695,3800,3800,3800,3800,0
20250403,180700,46640695,3800,3800,3800,3800,0
20250403,180600,46640695,3800,3800,3800,3800,0
20250403,180500,46640695,3800,3800,3800,3800,0
20250403,180400,46640695,3800,3800,3800,3800,0
20250403,180300,46640695,3800,3800,3800,3800,0
20250403,180200,46640695,3800,3800,3800,3800,0
20250403,180100,46640695,3800,3800,3800,3800,0
20250403,180000,46640695,3800,3800,3800,3800,0
20250403,175900,46640695,3800,3800,3800,3800,0
20250403,175800,46640695,3800,3800,3800,3800,0
20250403,175700,46640695,3800,3800,3800,3800,860
20250403,175600,46640695,3800,3800,3800,3800,0
20250403,175500,46640695,3800,3800,3800,3800,0
20250403,175400,46640695,3800,3800,3800,3800,0
20250403,175300,46640695,3800,3800,3800,3800,0
20250403,175200,46640695,3800,3800,3800,3800,0
20250403,175100,46640695,3800,3800,3800,3800,0
20250403,175000,46640695,3800,3800,3800,3800,0
20250403,174900,46640695,3800,3800,3800,3800,0
20250403,174800,46640695,3800,3800,3800,3800,0
20250403,174700,46640695,3800,3800,3800,3800,0
20250403,174600,46640695,3800,3800,3800,3800,0
20250403,174500,46640695,3800,3800,3800,3800,0
20250403,174400,46640695,3800,3800,3800,3800,0
20250403,174300,46640695,3800,3800,3800,3800,0
20250403,174200,46640695,3800,3800,3800,3800,0
20250403,174100,46640695,3800,3800,3800,3800,0
20250403,174000,46640695,3800,3800,3800,3800,0
20250403,173900,46640695,3800,3800,3800,3800,0
20250403,173800,46640695,3800,3800,3800,3800,0
20250403,173700,46640695,3800,3800,3800,3800,0
20250403,173600,46640695,3800,3800,3800,3800,0
20250403,173500,46640695,3800,3800,3800,3800,0
20250403,173400,46640695,3800,3800,3800,3800,0
20250403,173300,46640695,3800,3800,3800,3800,0
20250403,173200,46640695,3800,3800,3800,3800,0
20250403,173100,46640695,3800,3800,3800,3800,0
20250403,173000,46640695,3800,3800,3800,3800,0
20250403,172900,46640695,3800,3800,3800,3800,0
20250403,172800,46640695,3800,3800,3800,3800,0
20250403,172700,46640695,3800,3800,3800,3800,860
20250403,172600,46640695,3800,3800,3800,3800,0
20250403,172500,46640695,3800,3800,3800,3800,0
20250403,172400,46640695,3800,3800,3800,3800,0
20250403,172300,46640695,3800,3800,3800,3800,0
20250403,172200,46640695,3800,3800,3800,3800,0
20250403,172100,46640695,3800,3800,3800,3800,0
20250403,172000,46640695,3800,3800,3800,3800,0
20250403,171900,46640695,3800,3800,3800,3800,0
20250403,171800,46640695,3800,3800,3800,3800,0
20250403,171700,46640695,3800,3800,3800,3800,0
20250403,171600,46640695,3800,3800,3800,3800,0
20250403,171500,46640695,3800,3800,3800,3800,0
20250403,171400,46640695,3800,3800,3800,3800,0
20250403,171300,46640695,3800,3800,3800,3800,0
20250403,171200,46640695,3800,3800,3800,3800,0
20250403,171100,46640695,3800,3800,3800,3800,0
20250403,171000,46640695,3800,3800,3800,3800,0
20250403,170900,46640695,3800,3800,3800,3800,0
20250403,170800,46640695,3800,3800,3800,3800,0
20250403,170700,46640695,3800,3800,3800,3800,0
20250403,170600,46640695,3800,3800,3800,3800,0
20250403,170500,46640695,3800,3800,3800,3800,0
20250403,170400,46640695,3800,3800,3800,3800,0
20250403,170300,46640695,3800,3800,3800,3800,0
20250403,170200,46640695,3800,3800,3800,3800,0
20250403,170100,46640695,3800,3800,3800,3800,0
20250403,170000,46640695,3800,3800,3800,3800,0
20250403,165900,46640695,3800,3800,3800,3800,0
20250403,165800,46640695,3800,3800,3800,3800,0
20250403,165700,46640695,3800,3800,3800,3800,860
20250403,165600,46640695,3800,3800,3800,3800,0
20250403,165500,46640695,3800,3800,3800,3800,0
20250403,165400,46640695,3800,3800,3800,3800,0
20250403,165300,46640695,3800,3800,3800,3800,0
20250403,165200,46640695,3800,3800,3800,3800,0
20250403,165100,46640695,3800,3800,3800,3800,0
20250403,165000,46640695,3800,3800,3800,3800,0
20250403,164900,46640695,3800,3800,3800,3800,0
20250403,164800,46640695,3800,3800,3800,3800,0
20250403,164700,46640695,3800,3800,3800,3800,0
20250403,164600,46640695,3800,3800,3800,3800,0
20250403,164500,46640695,3800,3800,3800,3800,0
20250403,164400,46640695,3800,3800,3800,3800,0
20250403,164300,46640695,3800,3800,3800,3800,0
20250403,164200,46640695,3800,3800,3800,3800,0
20250403,164100,46640695,3800,3800,3800,3800,0
20250403,164000,46640695,3800,3800,3800,3800,0
20250403,163900,46640695,3800,3800,3800,3800,0
20250403,163800,46640695,3800,3800,3800,3800,0
20250403,163700,46640695,3800,3800,3800,3800,0
20250403,163600,46640695,3800,3800,3800,3800,0
20250403,163500,46640695,3800,3800,3800,3800,0
20250403,163400,46640695,3800,3800,3800,3800,0
20250403,163300,46640695,3800,3800,3800,3800,0
20250403,163200,46640695,3800,3800,3800,3800,0
20250403,163100,46640695,3800,3800,3800,3800,0
20250403,163000,46640695,3800,3800,3800,3800,0
20250403,162900,46640695,3800,3800,3800,3800,0
20250403,162800,46640695,3800,3800,3800,3800,0
20250403,162700,46640695,3800,3800,3800,3800,860
20250403,162600,46640695,3800,3800,3800,3800,0
20250403,162500,46640695,3800,3800,3800,3800,0
20250403,162400,46640695,3800,3800,3800,3800,0
20250403,162300,46640695,3800,3800,3800,3800,0
20250403,162200,46640695,3800,3800,3800,3800,0
20250403,162100,46640695,3800,3800,3800,3800,0
20250403,162000,46640695,3800,3800,3800,3800,0
20250403,161900,46640695,3800,3800,3800,3800,0
20250403,161800,46640695,3800,3800,3800,3800,0
20250403,161700,46640695,3800,3800,3800,3800,0
20250403,161600,46640695,3800,3800,3800,3800,0
20250403,161500,46640695,3800,3800,3800,3800,0
20250403,161400,46640695,3800,3800,3800,3800,0
20250403,161300,46640695,3800,3800,3800,3800,0
20250403,161200,46640695,3800,3800,3800,3800,0
20250403,161100,46640695,3800,3800,3800,3800,0
20250403,161000,46640695,3800,3800,3800,3800,0
20250403,160900,46640695,3800,3800,3800,3800,0
20250403,160800,46640695,3800,3800,3800,3800,0
20250403,160700,46640695,3800,3800,3800,3800,0
20250403,160600,46640695,3800,3800,3800,3800,0
20250403,160500,46640695,3800,3800,3800,3800,0
20250403,160400,46640695,3800,3800,3800,3800,0
20250403,160300,46640695,3800,3800,3800,3800,0
20250403,160200,46640695,3800,3800,3800,3800,0
20250403,160100,46640695,3800,3800,3800,3800,0
20250403,160000,46640695,3800,3800,3800,3800,0
20250403,155900,46640695,3800,3800,3800,3800,0
20250403,155800,46640695,3800,3800,3800,3800,0
20250403,155700,46640695,3800,3800,3800,3800,860
20250403,155600,46640695,3800,3800,3800,3800,0
20250403,155500,46640695,3800,3800,3800,3800,0
20250403,155400,46640695,3800,3800,3800,3800,0
20250403,155300,46640695,3800,3800,3800,3800,0
20250403,155200,46640695,3800,3800,3800,3800,0
20250403,155100,46640695,3800,3800,3800,3800,0
20250403,155000,46640695,3800,3800,3800,3800,0
20250403,154900,46640695,3800,3800,3800,3800,0
20250403,154800,46640695,3800,3800,3800,3800,0
20250403,154700,46640695,3800,3800,3800,3800,0
20250403,154600,46640695,3800,3800,3800,3800,0
20250403,154500,46640695,3800,3800,3800,3800,0
20250403,154400,46640695,3800,3800,3800,3800,0
20250403,154300,46640695,3800,3800,3800,3800,0
20250403,154200,46640695,3800,3800,3800,3800,0
20250403,154100,46640695,3800,3800,3800,3800,0
20250403,154000,46640695,3800,3800,3800,3800,0
20250403,153900,46640695,3800,3800,3800,3800,0
20250403,153800,46640695,3800,3800,3800,3800,0
20250403,153700,46640695,3800,3800,3800,3800,0
20250403,153600,46640695,3800,3800,3800,3800,0
20250403,153500,46640695,3800,3800,3800,3800,0
20250403,153400,46640695,3800,3800,3800,3800,0
20250403,153300,46640695,3800,3800,3800,3800,0
20250403,153200,46640695,3800,3800,3800,3800,0
20250403,153100,46640695,3800,3800,3800,3800,0
20250403,153000,46640695,3800,3800,3800,3800,860
20250403,152900,43372695,3800,3800,3800,3800,0
20250403,152800,43372695,3800,3800,3800,3800,0
20250403,152700,43372695,3800,3800,3800,3800,0
20250403,152600,43372695,3800,3800,3800,3800,0
20250403,152500,43372695,3800,3800,3800,3800,0
20250403,152400,43372695,3800,3800,3800,3800,0
20250403,152300,43372695,3800,3800,3800,3800,0
20250403,152200,43372695,3800,3800,3800,3800,0
20250403,152100,43372695,3800,3800,3800,3800,0
20250403,152000,43372695,3800,3800,3800,3800,0
20250403,151900,43372695,3800,3800,3800,3800,30
20250403,151800,43258695,3800,3800,3800,3800,0
20250403,151700,43258695,3800,3800,3800,3800,0
20250403,151600,43258695,3800,3800,3800,3800,0
20250403,151500,43258695,3800,3800,3800,3800,0
20250403,151400,43258695,3800,3800,3800,3800,0
20250403,151300,43258695,3800,3800,3800,3800,0
20250403,151200,43258695,3800,3800,3800,3800,0
20250403,151100,43258695,3800,3800,3800,3800,0
20250403,151000,43258695,3800,3800,3800,3800,16
20250403,150900,43197895,3800,3800,3800,3800,100
20250403,150800,42817895,3800,3800,3800,3800,30
20250403,150700,42703895,3800,3800,3800,3800,81
20250403,150600,42396095,3815,3815,3815,3815,0
20250403,150500,42396095,3815,3815,3815,3800,47
20250403,150400,42216805,3800,3800,3800,3800,0
20250403,150300,42216805,3800,3800,3800,3800,0
20250403,150200,42216805,3800,3800,3800,3800,0
20250403,150100,42216805,3800,3800,3800,3800,82
20250403,150000,41905205,3800,3800,3800,3800,0
20250403,145900,41905205,3800,3800,3800,3800,0
20250403,145800,41905205,3800,3800,3800,3800,0
20250403,145700,41905205,3800,3800,3800,3800,0
20250403,145600,41905205,3800,3800,3800,3800,0
20250403,145500,41905205,3800,3800,3800,3800,0
20250403,145400,41905205,3800,3800,3800,3800,0
20250403,145300,41905205,3800,3800,3800,3800,0
20250403,145200,41905205,3800,3800,3800,3800,0
20250403,145100,41905205,3800,3800,3800,3800,0
20250403,145000,41905205,3800,3800,3800,3800,204
20250403,144900,41130005,3800,3800,3800,3800,0
20250403,144800,41130005,3800,3800,3800,3800,0
20250403,144700,41130005,3800,3800,3800,3800,0
20250403,144600,41130005,3800,3800,3800,3800,0
20250403,144500,41130005,3800,3800,3800,3800,0
20250403,144400,41130005,3800,3800,3800,3800,0
20250403,144300,41130005,3800,3800,3800,3800,200
20250403,144200,40370005,3800,3805,3805,3800,700
20250403,144100,37709650,3805,3805,3805,3805,0
20250403,144000,37709650,3805,3805,3805,3805,0
20250403,143900,37709650,3805,3805,3805,3805,0
20250403,143800,37709650,3805,3805,3805,3805,0
20250403,143700,37709650,3805,3805,3805,3805,0
20250403,143600,37709650,3805,3805,3805,3805,0
20250403,143500,37709650,3805,3805,3805,3805,0
20250403,143400,37709650,3805,3805,3805,3805,1
20250403,143300,37705845,3805,3805,3805,3805,250
20250403,143200,36754595,3800,3800,3800,3800,0
20250403,143100,36754595,3800,3800,3800,3800,157
20250403,143000,36157995,3800,3800,3800,3800,0
20250403,142900,36157995,3800,3800,3800,3800,0
20250403,142800,36157995,3800,3800,3800,3800,0
20250403,142700,36157995,3800,3800,3800,3800,0
20250403,142600,36157995,3800,3800,3800,3800,0
20250403,142500,36157995,3800,3800,3800,3800,0
20250403,142400,36157995,3800,3805,3805,3800,146
20250403,142300,35603075,3805,3805,3805,3805,29
20250403,142200,35492730,3805,3810,3810,3805,261
20250403,142100,34499410,3805,3805,3805,3805,0
20250403,142000,34499410,3805,3805,3805,3805,0
20250403,141900,34499410,3805,3805,3805,3805,0
20250403,141800,34499410,3805,3805,3805,3805,0
20250403,141700,34499410,3805,3805,3805,3805,0
20250403,141600,34499410,3805,3810,3810,3805,150
20250403,141500,33928635,3810,3810,3810,3810,0
20250403,141400,33928635,3810,3810,3810,3810,0
20250403,141300,33928635,3810,3810,3810,3810,0
20250403,141200,33928635,3810,3810,3810,3810,9
20250403,141100,33894345,3810,3810,3810,3810,0
20250403,141000,33894345,3810,3810,3810,3810,0
20250403,140900,33894345,3810,3810,3810,3810,416
20250403,140800,32309385,3810,3810,3810,3810,0
20250403,140700,32309385,3810,3810,3810,3810,0
20250403,140600,32309385,3810,3810,3810,3810,0
20250403,140500,32309385,3810,3810,3810,3810,0
20250403,140400,32309385,3810,3810,3810,3810,0
20250403,140300,32309385,3810,3810,3810,3810,0
20250403,140200,32309385,3810,3810,3810,3810,35
20250403,140100,32176035,3815,3815,3815,3815,0
20250403,140000,32176035,3815,3815,3815,3815,0
20250403,135900,32176035,3815,3815,3815,3815,0
20250403,135800,32176035,3815,3815,3815,3815,0
20250403,135700,32176035,3815,3815,3815,3815,0
20250403,135600,32176035,3815,3815,3815,3815,1389
20250403,135500,26877000,3815,3815,3815,3815,0
20250403,135400,26877000,3815,3815,3815,3815,0
20250403,135300,26877000,3815,3815,3815,3815,48
20250403,135200,26693880,3815,3815,3815,3815,0
20250403,135100,26693880,3815,3815,3815,3815,0
20250403,135000,26693880,3815,3815,3815,3815,0
20250403,134900,26693880,3815,3815,3815,3815,0
20250403,134800,26693880,3815,3815,3815,3815,1
20250403,134700,26690065,3825,3825,3825,3825,0
20250403,134600,26690065,3825,3825,3825,3825,0
20250403,134500,26690065,3825,3825,3825,3825,0
20250403,134400,26690065,3825,3825,3825,3825,0
20250403,134300,26690065,3825,3825,3825,3825,0
20250403,134200,26690065,3825,3825,3825,3825,0
20250403,134100,26690065,3825,3825,3825,3825,0
20250403,134000,26690065,3825,3825,3825,3825,0
20250403,133900,26690065,3825,3825,3825,3825,0
20250403,133800,26690065,3825,3825,3825,3825,0
20250403,133700,26690065,3825,3825,3825,3825,11
20250403,133600,26647990,3825,3825,3825,3825,25
20250403,133500,26552365,3830,3830,3830,3830,0
20250403,133400,26552365,3830,3830,3830,3830,0
20250403,133300,26552365,3830,3830,3830,3830,0
20250403,133200,26552365,3830,3830,3830,3830,8
20250403,133100,26521725,3810,3810,3810,3810,0
20250403,133000,26521725,3810,3810,3810,3810,0
20250403,132900,26521725,3810,3810,3810,3810,0
20250403,132800,26521725,3810,3810,3810,3810,0
20250403,132700,26521725,3810,3810,3810,3810,0
20250403,132600,26521725,3810,3810,3810,3810,0
20250403,132500,26521725,3810,3810,3810,3810,0
20250403,132400,26521725,3810,3810,3810,3810,0
20250403,132300,26521725,3810,3810,3810,3810,0
20250403,132200,26521725,3810,3810,3810,3810,0
20250403,132100,26521725,3810,3810,3810,3810,0
20250403,132000,26521725,3810,3810,3810,3810,0
20250403,131900,26521725,3810,3810,3810,3810,15
20250403,131800,26464575,3810,3810,3810,3810,0
20250403,131700,26464575,3810,3810,3810,3810,0
20250403,131600,26464575,3810,3810,3810,3810,0
20250403,131500,26464575,3810,3810,3810,3810,0
20250403,131400,26464575,3810,3810,3810,3810,0
20250403,131300,26464575,3810,3810,3810,3810,2
20250403,131200,26456955,3810,3810,3810,3810,0
20250403,131100,26456955,3810,3810,3810,3810,0
20250403,131000,26456955,3810,3810,3810,3810,0
20250403,130900,26456955,3810,3815,3815,3810,971
20250403,130800,22756945,3830,3830,3830,3830,0
20250403,130700,22756945,3830,3830,3830,3830,0
20250403,130600,22756945,3830,3830,3830,3830,0
20250403,130500,22756945,3830,3830,3830,3830,0
20250403,130400,22756945,3830,3830,3830,3830,0
20250403,130300,22756945,3830,3830,3830,3830,0
20250403,130200,22756945,3830,3830,3830,3830,0
20250403,130100,22756945,3830,3830,3830,3830,0
20250403,130000,22756945,3830,3830,3830,3830,0
20250403,125900,22756945,3830,3830,3830,3830,0
20250403,125800,22756945,3830,3830,3830,3830,0
20250403,125700,22756945,3830,3830,3830,3830,0
20250403,125600,22756945,3830,3830,3830,3830,200
20250403,125500,21990945,3830,3830,3830,3830,0
20250403,125400,21990945,3830,3830,3830,3830,0
20250403,125300,21990945,3830,3830,3830,3830,0
20250403,125200,21990945,3830,3830,3830,3830,0
20250403,125100,21990945,3830,3830,3830,3830,0
20250403,125000,21990945,3830,3830,3830,3830,0
20250403,124900,21990945,3830,3830,3830,3830,0
20250403,124800,21990945,3830,3830,3830,3830,0
20250403,124700,21990945,3830,3830,3830,3830,0
20250403,124600,21990945,3830,3830,3830,3830,0
20250403,124500,21990945,3830,3830,3830,3830,0
20250403,124400,21990945,3830,3830,3830,3830,474
20250403,124300,20175525,3825,3825,3825,3825,0
20250403,124200,20175525,3825,3825,3825,3825,600
20250403,124100,17880525,3810,3810,3810,3810,0
20250403,124000,17880525,3810,3810,3810,3810,0
20250403,123900,17880525,3810,3815,3815,3810,26
20250403,123800,17781405,3815,3815,3815,3815,175
20250403,123700,17113780,3805,3830,3830,3805,1800
20250403,123600,10255510,3850,3850,3850,3850,0
20250403,123500,10255510,3850,3850,3850,3850,0
20250403,123400,10255510,3850,3850,3850,3850,0
20250403,123300,10255510,3850,3850,3850,3850,0
20250403,123200,10255510,3850,3850,3850,3850,0
20250403,123100,10255510,3850,3850,3850,3850,0
20250403,123000,10255510,3850,3850,3850,3850,1
20250403,122900,10251660,3830,3830,3830,3830,2
20250403,122800,10244000,3830,3830,3830,3830,0
20250403,122700,10244000,3830,3830,3830,3830,0
20250403,122600,10244000,3830,3830,3830,3830,0
20250403,122500,10244000,3830,3830,3830,3830,0
20250403,122400,10244000,3830,3830,3830,3830,51
20250403,122300,10048670,3855,3855,3855,3855,0
20250403,122200,10048670,3855,3855,3855,3855,0
20250403,122100,10048670,3855,3855,3855,3855,0
20250403,122000,10048670,3855,3855,3855,3855,0
20250403,121900,10048670,3855,3855,3855,3855,0
20250403,121800,10048670,3855,3855,3855,3855,0
20250403,121700,10048670,3855,3855,3855,3855,0
20250403,121600,10048670,3855,3850,3855,3850,14
20250403,121500,9994720,3855,3855,3855,3855,0
20250403,121400,9994720,3855,3855,3855,3855,10
20250403,121300,9956170,3855,3855,3855,3855,0
20250403,121200,9956170,3855,3855,3855,3855,1
20250403,121100,9952315,3825,3825,3825,3825,0
20250403,121000,9952315,3825,3825,3825,3825,17
20250403,120900,9887290,3855,3855,3855,3855,0
20250403,120800,9887290,3855,3855,3855,3855,0
20250403,120700,9887290,3855,3855,3855,3855,0
20250403,120600,9887290,3855,3855,3855,3855,0
20250403,120500,9887290,3855,3855,3855,3855,0
20250403,120400,9887290,3855,3855,3855,3855,0
20250403,120300,9887290,3855,3855,3855,3855,0
20250403,120200,9887290,3855,3855,3855,3855,1
20250403,120100,9883435,3820,3820,3820,3820,0
20250403,120000,9883435,3820,3820,3820,3820,0
20250403,115900,9883435,3820,3820,3820,3820,1
20250403,115800,9879615,3855,3855,3855,3855,0
20250403,115700,9879615,3855,3855,3855,3855,0
20250403,115600,9879615,3855,3855,3855,3855,0
20250403,115500,9879615,3855,3855,3855,3855,0
20250403,115400,9879615,3855,3855,3855,3855,0
20250403,115300,9879615,3855,3855,3855,3855,0
20250403,115200,9879615,3855,3855,3855,3855,0
20250403,115100,9879615,3855,3855,3855,3855,0
20250403,115000,9879615,3855,3855,3855,3855,0
20250403,114900,9879615,3855,3855,3855,3855,0
20250403,114800,9879615,3855,3855,3855,3855,0
20250403,114700,9879615,3855,3855,3855,3855,0
20250403,114600,9879615,3855,3855,3855,3855,0
20250403,114500,9879615,3855,3855,3855,3855,0
20250403,114400,9879615,3855,3855,3855,3855,0
20250403,114300,9879615,3855,3855,3855,3855,0
20250403,114200,9879615,3855,3855,3855,3855,0
20250403,114100,9879615,3855,3855,3855,3855,0
20250403,114000,9879615,3855,3855,3855,3855,0
20250403,113900,9879615,3855,3855,3855,3855,0
20250403,113800,9879615,3855,3855,3855,3855,0
20250403,113700,9879615,3855,3855,3855,3855,0
20250403,113600,9879615,3855,3855,3855,3855,0
20250403,113500,9879615,3855,3855,3855,3855,0
20250403,113400,9879615,3855,3855,3855,3855,0
20250403,113300,9879615,3855,3855,3855,3855,0
20250403,113200,9879615,3855,3855,3855,3855,0
20250403,113100,9879615,3855,3855,3855,3855,1
20250403,113000,9875760,3830,3830,3830,3830,0
20250403,112900,9875760,3830,3830,3830,3830,0
20250403,112800,9875760,3830,3830,3830,3830,0
20250403,112700,9875760,3830,3830,3830,3830,0
20250403,112600,9875760,3830,3830,3830,3830,0
20250403,112500,9875760,3830,3830,3830,3830,0
20250403,112400,9875760,3830,3830,3830,3830,2
20250403,112300,9868100,3855,3855,3855,3855,0
20250403,112200,9868100,3855,3855,3855,3855,0
20250403,112100,9868100,3855,3855,3855,3855,0
20250403,112000,9868100,3855,3855,3855,3855,0
20250403,111900,9868100,3855,3855,3855,3855,0
20250403,111800,9868100,3855,3855,3855,3855,0
20250403,111700,9868100,3855,3855,3855,3855,0
20250403,111600,9868100,3855,3855,3855,3855,0
20250403,111500,9868100,3855,3855,3855,3855,0
20250403,111400,9868100,3855,3855,3855,3855,0
20250403,111300,9868100,3855,3855,3855,3855,1
20250403,111200,9864245,3860,3860,3860,3860,0
20250403,111100,9864245,3860,3860,3860,3860,0
20250403,111000,9864245,3860,3860,3860,3860,0
20250403,110900,9864245,3860,3860,3860,3860,0
20250403,110800,9864245,3860,3860,3860,3860,0
20250403,110700,9864245,3860,3825,3860,3810,1226
20250403,110600,5169060,3810,3810,3810,3810,8
20250403,110500,5138580,3810,3810,3810,3810,0
20250403,110400,5138580,3810,3810,3810,3810,0
20250403,110300,5138580,3810,3810,3810,3810,0
20250403,110200,5138580,3810,3810,3810,3810,0
20250403,110100,5138580,3810,3810,3810,3810,0
20250403,110000,5138580,3810,3810,3810,3810,0
20250403,105900,5138580,3810,3810,3810,3810,0
20250403,105800,5138580,3810,3810,3810,3810,0
20250403,105700,5138580,3810,3810,3810,3810,0
20250403,105600,5138580,3810,3810,3810,3810,0
20250403,105500,5138580,3810,3810,3810,3810,0
20250403,105400,5138580,3810,3810,3810,3810,0
20250403,105300,5138580,3810,3810,3810,3810,0
20250403,105200,5138580,3810,3810,3810,3810,1
20250403,105100,5134770,3810,3810,3810,3810,0
20250403,105000,5134770,3810,3810,3810,3810,53
20250403,104900,4932840,3810,3810,3810,3810,179
20250403,104800,4250850,3810,3810,3810,3810,0
20250403,104700,4250850,3810,3810,3810,3810,0
20250403,104600,4250850,3810,3810,3810,3810,0
20250403,104500,4250850,3810,3810,3810,3810,0
20250403,104400,4250850,3810,3810,3810,3810,3
20250403,104300,4239420,3830,3830,3830,3830,0
20250403,104200,4239420,3830,3830,3830,3830,0
20250403,104100,4239420,3830,3830,3830,3830,0
20250403,104000,4239420,3830,3830,3830,3830,0
20250403,103900,4239420,3830,3830,3830,3830,8
20250403,103800,4208780,3830,3830,3830,3830,0
20250403,103700,4208780,3830,3830,3830,3830,0
20250403,103600,4208780,3830,3830,3830,3830,0
20250403,103500,4208780,3830,3830,3830,3830,0
20250403,103400,4208780,3830,3830,3830,3830,0
20250403,103300,4208780,3830,3830,3830,3830,0
20250403,103200,4208780,3830,3830,3830,3830,0
20250403,103100,4208780,3830,3830,3830,3830,0
20250403,103000,4208780,3830,3830,3830,3830,0
20250403,102900,4208780,3830,3830,3830,3830,0
20250403,102800,4208780,3830,3830,3830,3830,0
20250403,102700,4208780,3830,3830,3830,3830,0
20250403,102600,4208780,3830,3830,3830,3830,0
20250403,102500,4208780,3830,3830,3830,3830,0
20250403,102400,4208780,3830,3830,3830,3830,1
20250403,102300,4204950,3800,3805,3805,3800,311
20250403,102200,3022720,3830,3830,3830,3830,1
20250403,102100,3018890,3805,3815,3815,3805,9
20250403,102000,2984615,3830,3830,3830,3830,0
20250403,101900,2984615,3830,3830,3830,3830,0
20250403,101800,2984615,3830,3830,3830,3830,0
20250403,101700,2984615,3830,3830,3830,3830,0
20250403,101600,2984615,3830,3830,3830,3830,0
20250403,101500,2984615,3830,3830,3830,3830,0
20250403,101400,2984615,3830,3830,3830,3830,0
20250403,101300,2984615,3830,3830,3830,3830,0
20250403,101200,2984615,3830,3830,3830,3830,0
20250403,101100,2984615,3830,3830,3830,3830,1
20250403,101000,2980785,3815,3815,3815,3815,0
20250403,100900,2980785,3815,3815,3815,3815,0
20250403,100800,2980785,3815,3815,3815,3815,3
20250403,100700,2969340,3820,3820,3820,3820,0
20250403,100600,2969340,3820,3825,3825,3820,8
20250403,100500,2938760,3830,3830,3830,3830,0
20250403,100400,2938760,3830,3830,3830,3830,0
20250403,100300,2938760,3830,3830,3830,3830,0
20250403,100200,2938760,3830,3830,3830,3830,0
20250403,100100,2938760,3830,3830,3830,3830,0
20250403,100000,2938760,3830,3830,3830,3830,0
20250403,095900,2938760,3830,3830,3830,3830,0
20250403,095800,2938760,3830,3830,3830,3830,0
20250403,095700,2938760,3830,3830,3830,3830,0
20250403,095600,2938760,3830,3830,3830,3830,7
20250403,095500,2911950,3830,3830,3830,3830,0
20250403,095400,2911950,3830,3830,3830,3830,0
20250403,095300,2911950,3830,3830,3830,3830,1
20250403,095200,2908120,3830,3830,3830,3830,0
20250403,095100,2908120,3830,3830,3830,3830,0
20250403,095000,2908120,3830,3830,3830,3830,0
20250403,094900,2908120,3830,3830,3830,3830,0
20250403,094800,2908120,3830,3830,3830,3830,0
20250403,094700,2908120,3830,3830,3830,3830,0
20250403,094600,2908120,3830,3830,3830,3830,1
20250403,094500,2904290,3800,3800,3800,3800,0
20250403,094400,2904290,3800,3825,3825,3800,47
20250403,094300,2724690,3785,3810,3810,3785,18
20250403,094200,2656495,3825,3825,3825,3825,0
20250403,094100,2656495,3825,3825,3825,3825,1
20250403,094000,2652670,3815,3815,3815,3815,77
20250403,093900,2358915,3820,3830,3830,3820,294
20250403,093800,1233870,3840,3840,3840,3840,0
20250403,093700,1233870,3840,3840,3840,3840,0
20250403,093600,1233870,3840,3840,3840,3840,3
20250403,093500,1222350,3840,3840,3840,3840,30
20250403,093400,1107150,3825,3825,3825,3825,0
20250403,093300,1107150,3825,3825,3825,3825,0
20250403,093200,1107150,3825,3825,3825,3825,0
20250403,093100,1107150,3825,3825,3825,3825,0
20250403,093000,1107150,3825,3825,3825,3825,0
20250403,092900,1107150,3825,3825,3825,3825,0
20250403,092800,1107150,3825,3825,3825,3825,0
20250403,092700,1107150,3825,3825,3825,3825,5
20250403,092600,1088025,3825,3825,3825,3825,0
20250403,092500,1088025,3825,3825,3825,3825,0
20250403,092400,1088025,3825,3825,3825,3825,0
20250403,092300,1088025,3825,3825,3825,3825,0
20250403,092200,1088025,3825,3825,3825,3825,3
20250403,092100,1076550,3835,3835,3835,3835,0
20250403,092000,1076550,3835,3835,3835,3835,0
20250403,091900,1076550,3835,3835,3835,3835,0
20250403,091800,1076550,3835,3835,3835,3835,0
20250403,091700,1076550,3835,3835,3835,3835,28
20250403,091600,969170,3835,3835,3835,3835,0
20250403,091500,969170,3835,3835,3835,3835,0
20250403,091400,969170,3835,3835,3835,3835,8
20250403,091300,938490,3815,3815,3815,3815,0
20250403,091200,938490,3815,3815,3815,3815,0
20250403,091100,938490,3815,3815,3815,3815,0
20250403,091000,938490,3815,3815,3815,3815,0
20250403,090900,938490,3815,3815,3815,3815,0
20250403,090800,938490,3815,3815,3815,3815,3
20250403,090700,927045,3815,3815,3815,3815,0
20250403,090600,927045,3815,3815,3815,3815,0
20250403,090500,927045,3815,3815,3815,3815,10
20250403,090400,888895,3815,3815,3815,3815,0
20250403,090300,888895,3815,3815,3815,3815,0
20250403,090200,888895,3815,3815,3815,3815,0
20250403,090100,888895,3815,3815,3815,3815,0
20250403,090000,888895,3815,3815,3815,3815,233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182700 46640695 3800 3800 3800 3800 860
3 20250403 182600 46640695 3800 3800 3800 3800 0
4 20250403 182500 46640695 3800 3800 3800 3800 0
5 20250403 182400 46640695 3800 3800 3800 3800 0
6 20250403 182300 46640695 3800 3800 3800 3800 0
7 20250403 182200 46640695 3800 3800 3800 3800 0
8 20250403 182100 46640695 3800 3800 3800 3800 0
9 20250403 182000 46640695 3800 3800 3800 3800 0
10 20250403 181900 46640695 3800 3800 3800 3800 0
11 20250403 181800 46640695 3800 3800 3800 3800 0
12 20250403 181700 46640695 3800 3800 3800 3800 0
13 20250403 181600 46640695 3800 3800 3800 3800 0
14 20250403 181500 46640695 3800 3800 3800 3800 0
15 20250403 181400 46640695 3800 3800 3800 3800 0
16 20250403 181300 46640695 3800 3800 3800 3800 0
17 20250403 181200 46640695 3800 3800 3800 3800 0
18 20250403 181100 46640695 3800 3800 3800 3800 0
19 20250403 181000 46640695 3800 3800 3800 3800 0
20 20250403 180900 46640695 3800 3800 3800 3800 0
21 20250403 180800 46640695 3800 3800 3800 3800 0
22 20250403 180700 46640695 3800 3800 3800 3800 0
23 20250403 180600 46640695 3800 3800 3800 3800 0
24 20250403 180500 46640695 3800 3800 3800 3800 0
25 20250403 180400 46640695 3800 3800 3800 3800 0
26 20250403 180300 46640695 3800 3800 3800 3800 0
27 20250403 180200 46640695 3800 3800 3800 3800 0
28 20250403 180100 46640695 3800 3800 3800 3800 0
29 20250403 180000 46640695 3800 3800 3800 3800 0
30 20250403 175900 46640695 3800 3800 3800 3800 0
31 20250403 175800 46640695 3800 3800 3800 3800 0
32 20250403 175700 46640695 3800 3800 3800 3800 860
33 20250403 175600 46640695 3800 3800 3800 3800 0
34 20250403 175500 46640695 3800 3800 3800 3800 0
35 20250403 175400 46640695 3800 3800 3800 3800 0
36 20250403 175300 46640695 3800 3800 3800 3800 0
37 20250403 175200 46640695 3800 3800 3800 3800 0
38 20250403 175100 46640695 3800 3800 3800 3800 0
39 20250403 175000 46640695 3800 3800 3800 3800 0
40 20250403 174900 46640695 3800 3800 3800 3800 0
41 20250403 174800 46640695 3800 3800 3800 3800 0
42 20250403 174700 46640695 3800 3800 3800 3800 0
43 20250403 174600 46640695 3800 3800 3800 3800 0
44 20250403 174500 46640695 3800 3800 3800 3800 0
45 20250403 174400 46640695 3800 3800 3800 3800 0
46 20250403 174300 46640695 3800 3800 3800 3800 0
47 20250403 174200 46640695 3800 3800 3800 3800 0
48 20250403 174100 46640695 3800 3800 3800 3800 0
49 20250403 174000 46640695 3800 3800 3800 3800 0
50 20250403 173900 46640695 3800 3800 3800 3800 0
51 20250403 173800 46640695 3800 3800 3800 3800 0
52 20250403 173700 46640695 3800 3800 3800 3800 0
53 20250403 173600 46640695 3800 3800 3800 3800 0
54 20250403 173500 46640695 3800 3800 3800 3800 0
55 20250403 173400 46640695 3800 3800 3800 3800 0
56 20250403 173300 46640695 3800 3800 3800 3800 0
57 20250403 173200 46640695 3800 3800 3800 3800 0
58 20250403 173100 46640695 3800 3800 3800 3800 0
59 20250403 173000 46640695 3800 3800 3800 3800 0
60 20250403 172900 46640695 3800 3800 3800 3800 0
61 20250403 172800 46640695 3800 3800 3800 3800 0
62 20250403 172700 46640695 3800 3800 3800 3800 860
63 20250403 172600 46640695 3800 3800 3800 3800 0
64 20250403 172500 46640695 3800 3800 3800 3800 0
65 20250403 172400 46640695 3800 3800 3800 3800 0
66 20250403 172300 46640695 3800 3800 3800 3800 0
67 20250403 172200 46640695 3800 3800 3800 3800 0
68 20250403 172100 46640695 3800 3800 3800 3800 0
69 20250403 172000 46640695 3800 3800 3800 3800 0
70 20250403 171900 46640695 3800 3800 3800 3800 0
71 20250403 171800 46640695 3800 3800 3800 3800 0
72 20250403 171700 46640695 3800 3800 3800 3800 0
73 20250403 171600 46640695 3800 3800 3800 3800 0
74 20250403 171500 46640695 3800 3800 3800 3800 0
75 20250403 171400 46640695 3800 3800 3800 3800 0
76 20250403 171300 46640695 3800 3800 3800 3800 0
77 20250403 171200 46640695 3800 3800 3800 3800 0
78 20250403 171100 46640695 3800 3800 3800 3800 0
79 20250403 171000 46640695 3800 3800 3800 3800 0
80 20250403 170900 46640695 3800 3800 3800 3800 0
81 20250403 170800 46640695 3800 3800 3800 3800 0
82 20250403 170700 46640695 3800 3800 3800 3800 0
83 20250403 170600 46640695 3800 3800 3800 3800 0
84 20250403 170500 46640695 3800 3800 3800 3800 0
85 20250403 170400 46640695 3800 3800 3800 3800 0
86 20250403 170300 46640695 3800 3800 3800 3800 0
87 20250403 170200 46640695 3800 3800 3800 3800 0
88 20250403 170100 46640695 3800 3800 3800 3800 0
89 20250403 170000 46640695 3800 3800 3800 3800 0
90 20250403 165900 46640695 3800 3800 3800 3800 0
91 20250403 165800 46640695 3800 3800 3800 3800 0
92 20250403 165700 46640695 3800 3800 3800 3800 860
93 20250403 165600 46640695 3800 3800 3800 3800 0
94 20250403 165500 46640695 3800 3800 3800 3800 0
95 20250403 165400 46640695 3800 3800 3800 3800 0
96 20250403 165300 46640695 3800 3800 3800 3800 0
97 20250403 165200 46640695 3800 3800 3800 3800 0
98 20250403 165100 46640695 3800 3800 3800 3800 0
99 20250403 165000 46640695 3800 3800 3800 3800 0
100 20250403 164900 46640695 3800 3800 3800 3800 0
101 20250403 164800 46640695 3800 3800 3800 3800 0
102 20250403 164700 46640695 3800 3800 3800 3800 0
103 20250403 164600 46640695 3800 3800 3800 3800 0
104 20250403 164500 46640695 3800 3800 3800 3800 0
105 20250403 164400 46640695 3800 3800 3800 3800 0
106 20250403 164300 46640695 3800 3800 3800 3800 0
107 20250403 164200 46640695 3800 3800 3800 3800 0
108 20250403 164100 46640695 3800 3800 3800 3800 0
109 20250403 164000 46640695 3800 3800 3800 3800 0
110 20250403 163900 46640695 3800 3800 3800 3800 0
111 20250403 163800 46640695 3800 3800 3800 3800 0
112 20250403 163700 46640695 3800 3800 3800 3800 0
113 20250403 163600 46640695 3800 3800 3800 3800 0
114 20250403 163500 46640695 3800 3800 3800 3800 0
115 20250403 163400 46640695 3800 3800 3800 3800 0
116 20250403 163300 46640695 3800 3800 3800 3800 0
117 20250403 163200 46640695 3800 3800 3800 3800 0
118 20250403 163100 46640695 3800 3800 3800 3800 0
119 20250403 163000 46640695 3800 3800 3800 3800 0
120 20250403 162900 46640695 3800 3800 3800 3800 0
121 20250403 162800 46640695 3800 3800 3800 3800 0
122 20250403 162700 46640695 3800 3800 3800 3800 860
123 20250403 162600 46640695 3800 3800 3800 3800 0
124 20250403 162500 46640695 3800 3800 3800 3800 0
125 20250403 162400 46640695 3800 3800 3800 3800 0
126 20250403 162300 46640695 3800 3800 3800 3800 0
127 20250403 162200 46640695 3800 3800 3800 3800 0
128 20250403 162100 46640695 3800 3800 3800 3800 0
129 20250403 162000 46640695 3800 3800 3800 3800 0
130 20250403 161900 46640695 3800 3800 3800 3800 0
131 20250403 161800 46640695 3800 3800 3800 3800 0
132 20250403 161700 46640695 3800 3800 3800 3800 0
133 20250403 161600 46640695 3800 3800 3800 3800 0
134 20250403 161500 46640695 3800 3800 3800 3800 0
135 20250403 161400 46640695 3800 3800 3800 3800 0
136 20250403 161300 46640695 3800 3800 3800 3800 0
137 20250403 161200 46640695 3800 3800 3800 3800 0
138 20250403 161100 46640695 3800 3800 3800 3800 0
139 20250403 161000 46640695 3800 3800 3800 3800 0
140 20250403 160900 46640695 3800 3800 3800 3800 0
141 20250403 160800 46640695 3800 3800 3800 3800 0
142 20250403 160700 46640695 3800 3800 3800 3800 0
143 20250403 160600 46640695 3800 3800 3800 3800 0
144 20250403 160500 46640695 3800 3800 3800 3800 0
145 20250403 160400 46640695 3800 3800 3800 3800 0
146 20250403 160300 46640695 3800 3800 3800 3800 0
147 20250403 160200 46640695 3800 3800 3800 3800 0
148 20250403 160100 46640695 3800 3800 3800 3800 0
149 20250403 160000 46640695 3800 3800 3800 3800 0
150 20250403 155900 46640695 3800 3800 3800 3800 0
151 20250403 155800 46640695 3800 3800 3800 3800 0
152 20250403 155700 46640695 3800 3800 3800 3800 860
153 20250403 155600 46640695 3800 3800 3800 3800 0
154 20250403 155500 46640695 3800 3800 3800 3800 0
155 20250403 155400 46640695 3800 3800 3800 3800 0
156 20250403 155300 46640695 3800 3800 3800 3800 0
157 20250403 155200 46640695 3800 3800 3800 3800 0
158 20250403 155100 46640695 3800 3800 3800 3800 0
159 20250403 155000 46640695 3800 3800 3800 3800 0
160 20250403 154900 46640695 3800 3800 3800 3800 0
161 20250403 154800 46640695 3800 3800 3800 3800 0
162 20250403 154700 46640695 3800 3800 3800 3800 0
163 20250403 154600 46640695 3800 3800 3800 3800 0
164 20250403 154500 46640695 3800 3800 3800 3800 0
165 20250403 154400 46640695 3800 3800 3800 3800 0
166 20250403 154300 46640695 3800 3800 3800 3800 0
167 20250403 154200 46640695 3800 3800 3800 3800 0
168 20250403 154100 46640695 3800 3800 3800 3800 0
169 20250403 154000 46640695 3800 3800 3800 3800 0
170 20250403 153900 46640695 3800 3800 3800 3800 0
171 20250403 153800 46640695 3800 3800 3800 3800 0
172 20250403 153700 46640695 3800 3800 3800 3800 0
173 20250403 153600 46640695 3800 3800 3800 3800 0
174 20250403 153500 46640695 3800 3800 3800 3800 0
175 20250403 153400 46640695 3800 3800 3800 3800 0
176 20250403 153300 46640695 3800 3800 3800 3800 0
177 20250403 153200 46640695 3800 3800 3800 3800 0
178 20250403 153100 46640695 3800 3800 3800 3800 0
179 20250403 153000 46640695 3800 3800 3800 3800 860
180 20250403 152900 43372695 3800 3800 3800 3800 0
181 20250403 152800 43372695 3800 3800 3800 3800 0
182 20250403 152700 43372695 3800 3800 3800 3800 0
183 20250403 152600 43372695 3800 3800 3800 3800 0
184 20250403 152500 43372695 3800 3800 3800 3800 0
185 20250403 152400 43372695 3800 3800 3800 3800 0
186 20250403 152300 43372695 3800 3800 3800 3800 0
187 20250403 152200 43372695 3800 3800 3800 3800 0
188 20250403 152100 43372695 3800 3800 3800 3800 0
189 20250403 152000 43372695 3800 3800 3800 3800 0
190 20250403 151900 43372695 3800 3800 3800 3800 30
191 20250403 151800 43258695 3800 3800 3800 3800 0
192 20250403 151700 43258695 3800 3800 3800 3800 0
193 20250403 151600 43258695 3800 3800 3800 3800 0
194 20250403 151500 43258695 3800 3800 3800 3800 0
195 20250403 151400 43258695 3800 3800 3800 3800 0
196 20250403 151300 43258695 3800 3800 3800 3800 0
197 20250403 151200 43258695 3800 3800 3800 3800 0
198 20250403 151100 43258695 3800 3800 3800 3800 0
199 20250403 151000 43258695 3800 3800 3800 3800 16
200 20250403 150900 43197895 3800 3800 3800 3800 100
201 20250403 150800 42817895 3800 3800 3800 3800 30
202 20250403 150700 42703895 3800 3800 3800 3800 81
203 20250403 150600 42396095 3815 3815 3815 3815 0
204 20250403 150500 42396095 3815 3815 3815 3800 47
205 20250403 150400 42216805 3800 3800 3800 3800 0
206 20250403 150300 42216805 3800 3800 3800 3800 0
207 20250403 150200 42216805 3800 3800 3800 3800 0
208 20250403 150100 42216805 3800 3800 3800 3800 82
209 20250403 150000 41905205 3800 3800 3800 3800 0
210 20250403 145900 41905205 3800 3800 3800 3800 0
211 20250403 145800 41905205 3800 3800 3800 3800 0
212 20250403 145700 41905205 3800 3800 3800 3800 0
213 20250403 145600 41905205 3800 3800 3800 3800 0
214 20250403 145500 41905205 3800 3800 3800 3800 0
215 20250403 145400 41905205 3800 3800 3800 3800 0
216 20250403 145300 41905205 3800 3800 3800 3800 0
217 20250403 145200 41905205 3800 3800 3800 3800 0
218 20250403 145100 41905205 3800 3800 3800 3800 0
219 20250403 145000 41905205 3800 3800 3800 3800 204
220 20250403 144900 41130005 3800 3800 3800 3800 0
221 20250403 144800 41130005 3800 3800 3800 3800 0
222 20250403 144700 41130005 3800 3800 3800 3800 0
223 20250403 144600 41130005 3800 3800 3800 3800 0
224 20250403 144500 41130005 3800 3800 3800 3800 0
225 20250403 144400 41130005 3800 3800 3800 3800 0
226 20250403 144300 41130005 3800 3800 3800 3800 200
227 20250403 144200 40370005 3800 3805 3805 3800 700
228 20250403 144100 37709650 3805 3805 3805 3805 0
229 20250403 144000 37709650 3805 3805 3805 3805 0
230 20250403 143900 37709650 3805 3805 3805 3805 0
231 20250403 143800 37709650 3805 3805 3805 3805 0
232 20250403 143700 37709650 3805 3805 3805 3805 0
233 20250403 143600 37709650 3805 3805 3805 3805 0
234 20250403 143500 37709650 3805 3805 3805 3805 0
235 20250403 143400 37709650 3805 3805 3805 3805 1
236 20250403 143300 37705845 3805 3805 3805 3805 250
237 20250403 143200 36754595 3800 3800 3800 3800 0
238 20250403 143100 36754595 3800 3800 3800 3800 157
239 20250403 143000 36157995 3800 3800 3800 3800 0
240 20250403 142900 36157995 3800 3800 3800 3800 0
241 20250403 142800 36157995 3800 3800 3800 3800 0
242 20250403 142700 36157995 3800 3800 3800 3800 0
243 20250403 142600 36157995 3800 3800 3800 3800 0
244 20250403 142500 36157995 3800 3800 3800 3800 0
245 20250403 142400 36157995 3800 3805 3805 3800 146
246 20250403 142300 35603075 3805 3805 3805 3805 29
247 20250403 142200 35492730 3805 3810 3810 3805 261
248 20250403 142100 34499410 3805 3805 3805 3805 0
249 20250403 142000 34499410 3805 3805 3805 3805 0
250 20250403 141900 34499410 3805 3805 3805 3805 0
251 20250403 141800 34499410 3805 3805 3805 3805 0
252 20250403 141700 34499410 3805 3805 3805 3805 0
253 20250403 141600 34499410 3805 3810 3810 3805 150
254 20250403 141500 33928635 3810 3810 3810 3810 0
255 20250403 141400 33928635 3810 3810 3810 3810 0
256 20250403 141300 33928635 3810 3810 3810 3810 0
257 20250403 141200 33928635 3810 3810 3810 3810 9
258 20250403 141100 33894345 3810 3810 3810 3810 0
259 20250403 141000 33894345 3810 3810 3810 3810 0
260 20250403 140900 33894345 3810 3810 3810 3810 416
261 20250403 140800 32309385 3810 3810 3810 3810 0
262 20250403 140700 32309385 3810 3810 3810 3810 0
263 20250403 140600 32309385 3810 3810 3810 3810 0
264 20250403 140500 32309385 3810 3810 3810 3810 0
265 20250403 140400 32309385 3810 3810 3810 3810 0
266 20250403 140300 32309385 3810 3810 3810 3810 0
267 20250403 140200 32309385 3810 3810 3810 3810 35
268 20250403 140100 32176035 3815 3815 3815 3815 0
269 20250403 140000 32176035 3815 3815 3815 3815 0
270 20250403 135900 32176035 3815 3815 3815 3815 0
271 20250403 135800 32176035 3815 3815 3815 3815 0
272 20250403 135700 32176035 3815 3815 3815 3815 0
273 20250403 135600 32176035 3815 3815 3815 3815 1389
274 20250403 135500 26877000 3815 3815 3815 3815 0
275 20250403 135400 26877000 3815 3815 3815 3815 0
276 20250403 135300 26877000 3815 3815 3815 3815 48
277 20250403 135200 26693880 3815 3815 3815 3815 0
278 20250403 135100 26693880 3815 3815 3815 3815 0
279 20250403 135000 26693880 3815 3815 3815 3815 0
280 20250403 134900 26693880 3815 3815 3815 3815 0
281 20250403 134800 26693880 3815 3815 3815 3815 1
282 20250403 134700 26690065 3825 3825 3825 3825 0
283 20250403 134600 26690065 3825 3825 3825 3825 0
284 20250403 134500 26690065 3825 3825 3825 3825 0
285 20250403 134400 26690065 3825 3825 3825 3825 0
286 20250403 134300 26690065 3825 3825 3825 3825 0
287 20250403 134200 26690065 3825 3825 3825 3825 0
288 20250403 134100 26690065 3825 3825 3825 3825 0
289 20250403 134000 26690065 3825 3825 3825 3825 0
290 20250403 133900 26690065 3825 3825 3825 3825 0
291 20250403 133800 26690065 3825 3825 3825 3825 0
292 20250403 133700 26690065 3825 3825 3825 3825 11
293 20250403 133600 26647990 3825 3825 3825 3825 25
294 20250403 133500 26552365 3830 3830 3830 3830 0
295 20250403 133400 26552365 3830 3830 3830 3830 0
296 20250403 133300 26552365 3830 3830 3830 3830 0
297 20250403 133200 26552365 3830 3830 3830 3830 8
298 20250403 133100 26521725 3810 3810 3810 3810 0
299 20250403 133000 26521725 3810 3810 3810 3810 0
300 20250403 132900 26521725 3810 3810 3810 3810 0
301 20250403 132800 26521725 3810 3810 3810 3810 0
302 20250403 132700 26521725 3810 3810 3810 3810 0
303 20250403 132600 26521725 3810 3810 3810 3810 0
304 20250403 132500 26521725 3810 3810 3810 3810 0
305 20250403 132400 26521725 3810 3810 3810 3810 0
306 20250403 132300 26521725 3810 3810 3810 3810 0
307 20250403 132200 26521725 3810 3810 3810 3810 0
308 20250403 132100 26521725 3810 3810 3810 3810 0
309 20250403 132000 26521725 3810 3810 3810 3810 0
310 20250403 131900 26521725 3810 3810 3810 3810 15
311 20250403 131800 26464575 3810 3810 3810 3810 0
312 20250403 131700 26464575 3810 3810 3810 3810 0
313 20250403 131600 26464575 3810 3810 3810 3810 0
314 20250403 131500 26464575 3810 3810 3810 3810 0
315 20250403 131400 26464575 3810 3810 3810 3810 0
316 20250403 131300 26464575 3810 3810 3810 3810 2
317 20250403 131200 26456955 3810 3810 3810 3810 0
318 20250403 131100 26456955 3810 3810 3810 3810 0
319 20250403 131000 26456955 3810 3810 3810 3810 0
320 20250403 130900 26456955 3810 3815 3815 3810 971
321 20250403 130800 22756945 3830 3830 3830 3830 0
322 20250403 130700 22756945 3830 3830 3830 3830 0
323 20250403 130600 22756945 3830 3830 3830 3830 0
324 20250403 130500 22756945 3830 3830 3830 3830 0
325 20250403 130400 22756945 3830 3830 3830 3830 0
326 20250403 130300 22756945 3830 3830 3830 3830 0
327 20250403 130200 22756945 3830 3830 3830 3830 0
328 20250403 130100 22756945 3830 3830 3830 3830 0
329 20250403 130000 22756945 3830 3830 3830 3830 0
330 20250403 125900 22756945 3830 3830 3830 3830 0
331 20250403 125800 22756945 3830 3830 3830 3830 0
332 20250403 125700 22756945 3830 3830 3830 3830 0
333 20250403 125600 22756945 3830 3830 3830 3830 200
334 20250403 125500 21990945 3830 3830 3830 3830 0
335 20250403 125400 21990945 3830 3830 3830 3830 0
336 20250403 125300 21990945 3830 3830 3830 3830 0
337 20250403 125200 21990945 3830 3830 3830 3830 0
338 20250403 125100 21990945 3830 3830 3830 3830 0
339 20250403 125000 21990945 3830 3830 3830 3830 0
340 20250403 124900 21990945 3830 3830 3830 3830 0
341 20250403 124800 21990945 3830 3830 3830 3830 0
342 20250403 124700 21990945 3830 3830 3830 3830 0
343 20250403 124600 21990945 3830 3830 3830 3830 0
344 20250403 124500 21990945 3830 3830 3830 3830 0
345 20250403 124400 21990945 3830 3830 3830 3830 474
346 20250403 124300 20175525 3825 3825 3825 3825 0
347 20250403 124200 20175525 3825 3825 3825 3825 600
348 20250403 124100 17880525 3810 3810 3810 3810 0
349 20250403 124000 17880525 3810 3810 3810 3810 0
350 20250403 123900 17880525 3810 3815 3815 3810 26
351 20250403 123800 17781405 3815 3815 3815 3815 175
352 20250403 123700 17113780 3805 3830 3830 3805 1800
353 20250403 123600 10255510 3850 3850 3850 3850 0
354 20250403 123500 10255510 3850 3850 3850 3850 0
355 20250403 123400 10255510 3850 3850 3850 3850 0
356 20250403 123300 10255510 3850 3850 3850 3850 0
357 20250403 123200 10255510 3850 3850 3850 3850 0
358 20250403 123100 10255510 3850 3850 3850 3850 0
359 20250403 123000 10255510 3850 3850 3850 3850 1
360 20250403 122900 10251660 3830 3830 3830 3830 2
361 20250403 122800 10244000 3830 3830 3830 3830 0
362 20250403 122700 10244000 3830 3830 3830 3830 0
363 20250403 122600 10244000 3830 3830 3830 3830 0
364 20250403 122500 10244000 3830 3830 3830 3830 0
365 20250403 122400 10244000 3830 3830 3830 3830 51
366 20250403 122300 10048670 3855 3855 3855 3855 0
367 20250403 122200 10048670 3855 3855 3855 3855 0
368 20250403 122100 10048670 3855 3855 3855 3855 0
369 20250403 122000 10048670 3855 3855 3855 3855 0
370 20250403 121900 10048670 3855 3855 3855 3855 0
371 20250403 121800 10048670 3855 3855 3855 3855 0
372 20250403 121700 10048670 3855 3855 3855 3855 0
373 20250403 121600 10048670 3855 3850 3855 3850 14
374 20250403 121500 9994720 3855 3855 3855 3855 0
375 20250403 121400 9994720 3855 3855 3855 3855 10
376 20250403 121300 9956170 3855 3855 3855 3855 0
377 20250403 121200 9956170 3855 3855 3855 3855 1
378 20250403 121100 9952315 3825 3825 3825 3825 0
379 20250403 121000 9952315 3825 3825 3825 3825 17
380 20250403 120900 9887290 3855 3855 3855 3855 0
381 20250403 120800 9887290 3855 3855 3855 3855 0
382 20250403 120700 9887290 3855 3855 3855 3855 0
383 20250403 120600 9887290 3855 3855 3855 3855 0
384 20250403 120500 9887290 3855 3855 3855 3855 0
385 20250403 120400 9887290 3855 3855 3855 3855 0
386 20250403 120300 9887290 3855 3855 3855 3855 0
387 20250403 120200 9887290 3855 3855 3855 3855 1
388 20250403 120100 9883435 3820 3820 3820 3820 0
389 20250403 120000 9883435 3820 3820 3820 3820 0
390 20250403 115900 9883435 3820 3820 3820 3820 1
391 20250403 115800 9879615 3855 3855 3855 3855 0
392 20250403 115700 9879615 3855 3855 3855 3855 0
393 20250403 115600 9879615 3855 3855 3855 3855 0
394 20250403 115500 9879615 3855 3855 3855 3855 0
395 20250403 115400 9879615 3855 3855 3855 3855 0
396 20250403 115300 9879615 3855 3855 3855 3855 0
397 20250403 115200 9879615 3855 3855 3855 3855 0
398 20250403 115100 9879615 3855 3855 3855 3855 0
399 20250403 115000 9879615 3855 3855 3855 3855 0
400 20250403 114900 9879615 3855 3855 3855 3855 0
401 20250403 114800 9879615 3855 3855 3855 3855 0
402 20250403 114700 9879615 3855 3855 3855 3855 0
403 20250403 114600 9879615 3855 3855 3855 3855 0
404 20250403 114500 9879615 3855 3855 3855 3855 0
405 20250403 114400 9879615 3855 3855 3855 3855 0
406 20250403 114300 9879615 3855 3855 3855 3855 0
407 20250403 114200 9879615 3855 3855 3855 3855 0
408 20250403 114100 9879615 3855 3855 3855 3855 0
409 20250403 114000 9879615 3855 3855 3855 3855 0
410 20250403 113900 9879615 3855 3855 3855 3855 0
411 20250403 113800 9879615 3855 3855 3855 3855 0
412 20250403 113700 9879615 3855 3855 3855 3855 0
413 20250403 113600 9879615 3855 3855 3855 3855 0
414 20250403 113500 9879615 3855 3855 3855 3855 0
415 20250403 113400 9879615 3855 3855 3855 3855 0
416 20250403 113300 9879615 3855 3855 3855 3855 0
417 20250403 113200 9879615 3855 3855 3855 3855 0
418 20250403 113100 9879615 3855 3855 3855 3855 1
419 20250403 113000 9875760 3830 3830 3830 3830 0
420 20250403 112900 9875760 3830 3830 3830 3830 0
421 20250403 112800 9875760 3830 3830 3830 3830 0
422 20250403 112700 9875760 3830 3830 3830 3830 0
423 20250403 112600 9875760 3830 3830 3830 3830 0
424 20250403 112500 9875760 3830 3830 3830 3830 0
425 20250403 112400 9875760 3830 3830 3830 3830 2
426 20250403 112300 9868100 3855 3855 3855 3855 0
427 20250403 112200 9868100 3855 3855 3855 3855 0
428 20250403 112100 9868100 3855 3855 3855 3855 0
429 20250403 112000 9868100 3855 3855 3855 3855 0
430 20250403 111900 9868100 3855 3855 3855 3855 0
431 20250403 111800 9868100 3855 3855 3855 3855 0
432 20250403 111700 9868100 3855 3855 3855 3855 0
433 20250403 111600 9868100 3855 3855 3855 3855 0
434 20250403 111500 9868100 3855 3855 3855 3855 0
435 20250403 111400 9868100 3855 3855 3855 3855 0
436 20250403 111300 9868100 3855 3855 3855 3855 1
437 20250403 111200 9864245 3860 3860 3860 3860 0
438 20250403 111100 9864245 3860 3860 3860 3860 0
439 20250403 111000 9864245 3860 3860 3860 3860 0
440 20250403 110900 9864245 3860 3860 3860 3860 0
441 20250403 110800 9864245 3860 3860 3860 3860 0
442 20250403 110700 9864245 3860 3825 3860 3810 1226
443 20250403 110600 5169060 3810 3810 3810 3810 8
444 20250403 110500 5138580 3810 3810 3810 3810 0
445 20250403 110400 5138580 3810 3810 3810 3810 0
446 20250403 110300 5138580 3810 3810 3810 3810 0
447 20250403 110200 5138580 3810 3810 3810 3810 0
448 20250403 110100 5138580 3810 3810 3810 3810 0
449 20250403 110000 5138580 3810 3810 3810 3810 0
450 20250403 105900 5138580 3810 3810 3810 3810 0
451 20250403 105800 5138580 3810 3810 3810 3810 0
452 20250403 105700 5138580 3810 3810 3810 3810 0
453 20250403 105600 5138580 3810 3810 3810 3810 0
454 20250403 105500 5138580 3810 3810 3810 3810 0
455 20250403 105400 5138580 3810 3810 3810 3810 0
456 20250403 105300 5138580 3810 3810 3810 3810 0
457 20250403 105200 5138580 3810 3810 3810 3810 1
458 20250403 105100 5134770 3810 3810 3810 3810 0
459 20250403 105000 5134770 3810 3810 3810 3810 53
460 20250403 104900 4932840 3810 3810 3810 3810 179
461 20250403 104800 4250850 3810 3810 3810 3810 0
462 20250403 104700 4250850 3810 3810 3810 3810 0
463 20250403 104600 4250850 3810 3810 3810 3810 0
464 20250403 104500 4250850 3810 3810 3810 3810 0
465 20250403 104400 4250850 3810 3810 3810 3810 3
466 20250403 104300 4239420 3830 3830 3830 3830 0
467 20250403 104200 4239420 3830 3830 3830 3830 0
468 20250403 104100 4239420 3830 3830 3830 3830 0
469 20250403 104000 4239420 3830 3830 3830 3830 0
470 20250403 103900 4239420 3830 3830 3830 3830 8
471 20250403 103800 4208780 3830 3830 3830 3830 0
472 20250403 103700 4208780 3830 3830 3830 3830 0
473 20250403 103600 4208780 3830 3830 3830 3830 0
474 20250403 103500 4208780 3830 3830 3830 3830 0
475 20250403 103400 4208780 3830 3830 3830 3830 0
476 20250403 103300 4208780 3830 3830 3830 3830 0
477 20250403 103200 4208780 3830 3830 3830 3830 0
478 20250403 103100 4208780 3830 3830 3830 3830 0
479 20250403 103000 4208780 3830 3830 3830 3830 0
480 20250403 102900 4208780 3830 3830 3830 3830 0
481 20250403 102800 4208780 3830 3830 3830 3830 0
482 20250403 102700 4208780 3830 3830 3830 3830 0
483 20250403 102600 4208780 3830 3830 3830 3830 0
484 20250403 102500 4208780 3830 3830 3830 3830 0
485 20250403 102400 4208780 3830 3830 3830 3830 1
486 20250403 102300 4204950 3800 3805 3805 3800 311
487 20250403 102200 3022720 3830 3830 3830 3830 1
488 20250403 102100 3018890 3805 3815 3815 3805 9
489 20250403 102000 2984615 3830 3830 3830 3830 0
490 20250403 101900 2984615 3830 3830 3830 3830 0
491 20250403 101800 2984615 3830 3830 3830 3830 0
492 20250403 101700 2984615 3830 3830 3830 3830 0
493 20250403 101600 2984615 3830 3830 3830 3830 0
494 20250403 101500 2984615 3830 3830 3830 3830 0
495 20250403 101400 2984615 3830 3830 3830 3830 0
496 20250403 101300 2984615 3830 3830 3830 3830 0
497 20250403 101200 2984615 3830 3830 3830 3830 0
498 20250403 101100 2984615 3830 3830 3830 3830 1
499 20250403 101000 2980785 3815 3815 3815 3815 0
500 20250403 100900 2980785 3815 3815 3815 3815 0
501 20250403 100800 2980785 3815 3815 3815 3815 3
502 20250403 100700 2969340 3820 3820 3820 3820 0
503 20250403 100600 2969340 3820 3825 3825 3820 8
504 20250403 100500 2938760 3830 3830 3830 3830 0
505 20250403 100400 2938760 3830 3830 3830 3830 0
506 20250403 100300 2938760 3830 3830 3830 3830 0
507 20250403 100200 2938760 3830 3830 3830 3830 0
508 20250403 100100 2938760 3830 3830 3830 3830 0
509 20250403 100000 2938760 3830 3830 3830 3830 0
510 20250403 095900 2938760 3830 3830 3830 3830 0
511 20250403 095800 2938760 3830 3830 3830 3830 0
512 20250403 095700 2938760 3830 3830 3830 3830 0
513 20250403 095600 2938760 3830 3830 3830 3830 7
514 20250403 095500 2911950 3830 3830 3830 3830 0
515 20250403 095400 2911950 3830 3830 3830 3830 0
516 20250403 095300 2911950 3830 3830 3830 3830 1
517 20250403 095200 2908120 3830 3830 3830 3830 0
518 20250403 095100 2908120 3830 3830 3830 3830 0
519 20250403 095000 2908120 3830 3830 3830 3830 0
520 20250403 094900 2908120 3830 3830 3830 3830 0
521 20250403 094800 2908120 3830 3830 3830 3830 0
522 20250403 094700 2908120 3830 3830 3830 3830 0
523 20250403 094600 2908120 3830 3830 3830 3830 1
524 20250403 094500 2904290 3800 3800 3800 3800 0
525 20250403 094400 2904290 3800 3825 3825 3800 47
526 20250403 094300 2724690 3785 3810 3810 3785 18
527 20250403 094200 2656495 3825 3825 3825 3825 0
528 20250403 094100 2656495 3825 3825 3825 3825 1
529 20250403 094000 2652670 3815 3815 3815 3815 77
530 20250403 093900 2358915 3820 3830 3830 3820 294
531 20250403 093800 1233870 3840 3840 3840 3840 0
532 20250403 093700 1233870 3840 3840 3840 3840 0
533 20250403 093600 1233870 3840 3840 3840 3840 3
534 20250403 093500 1222350 3840 3840 3840 3840 30
535 20250403 093400 1107150 3825 3825 3825 3825 0
536 20250403 093300 1107150 3825 3825 3825 3825 0
537 20250403 093200 1107150 3825 3825 3825 3825 0
538 20250403 093100 1107150 3825 3825 3825 3825 0
539 20250403 093000 1107150 3825 3825 3825 3825 0
540 20250403 092900 1107150 3825 3825 3825 3825 0
541 20250403 092800 1107150 3825 3825 3825 3825 0
542 20250403 092700 1107150 3825 3825 3825 3825 5
543 20250403 092600 1088025 3825 3825 3825 3825 0
544 20250403 092500 1088025 3825 3825 3825 3825 0
545 20250403 092400 1088025 3825 3825 3825 3825 0
546 20250403 092300 1088025 3825 3825 3825 3825 0
547 20250403 092200 1088025 3825 3825 3825 3825 3
548 20250403 092100 1076550 3835 3835 3835 3835 0
549 20250403 092000 1076550 3835 3835 3835 3835 0
550 20250403 091900 1076550 3835 3835 3835 3835 0
551 20250403 091800 1076550 3835 3835 3835 3835 0
552 20250403 091700 1076550 3835 3835 3835 3835 28
553 20250403 091600 969170 3835 3835 3835 3835 0
554 20250403 091500 969170 3835 3835 3835 3835 0
555 20250403 091400 969170 3835 3835 3835 3835 8
556 20250403 091300 938490 3815 3815 3815 3815 0
557 20250403 091200 938490 3815 3815 3815 3815 0
558 20250403 091100 938490 3815 3815 3815 3815 0
559 20250403 091000 938490 3815 3815 3815 3815 0
560 20250403 090900 938490 3815 3815 3815 3815 0
561 20250403 090800 938490 3815 3815 3815 3815 3
562 20250403 090700 927045 3815 3815 3815 3815 0
563 20250403 090600 927045 3815 3815 3815 3815 0
564 20250403 090500 927045 3815 3815 3815 3815 10
565 20250403 090400 888895 3815 3815 3815 3815 0
566 20250403 090300 888895 3815 3815 3815 3815 0
567 20250403 090200 888895 3815 3815 3815 3815 0
568 20250403 090100 888895 3815 3815 3815 3815 0
569 20250403 090000 888895 3815 3815 3815 3815 233