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
004700/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182700,28714200,52000,52000,52000,52000,45
20250403,182600,28714200,52000,52000,52000,52000,0
20250403,182500,28714200,52000,52000,52000,52000,0
20250403,182400,28714200,52000,52000,52000,52000,0
20250403,182300,28714200,52000,52000,52000,52000,0
20250403,182200,28714200,52000,52000,52000,52000,0
20250403,182100,28714200,52000,52000,52000,52000,0
20250403,182000,28714200,52000,52000,52000,52000,0
20250403,181900,28714200,52000,52000,52000,52000,0
20250403,181800,28714200,52000,52000,52000,52000,0
20250403,181700,28714200,52000,52000,52000,52000,0
20250403,181600,28714200,52000,52000,52000,52000,0
20250403,181500,28714200,52000,52000,52000,52000,0
20250403,181400,28714200,52000,52000,52000,52000,0
20250403,181300,28714200,52000,52000,52000,52000,0
20250403,181200,28714200,52000,52000,52000,52000,0
20250403,181100,28714200,52000,52000,52000,52000,0
20250403,181000,28714200,52000,52000,52000,52000,0
20250403,180900,28714200,52000,52000,52000,52000,0
20250403,180800,28714200,52000,52000,52000,52000,0
20250403,180700,28714200,52000,52000,52000,52000,0
20250403,180600,28714200,52000,52000,52000,52000,0
20250403,180500,28714200,52000,52000,52000,52000,0
20250403,180400,28714200,52000,52000,52000,52000,0
20250403,180300,28714200,52000,52000,52000,52000,0
20250403,180200,28714200,52000,52000,52000,52000,0
20250403,180100,28714200,52000,52000,52000,52000,0
20250403,180000,28714200,52000,52000,52000,52000,0
20250403,175900,28714200,52000,52000,52000,52000,0
20250403,175800,28714200,52000,52000,52000,52000,0
20250403,175700,28714200,52000,52000,52000,52000,45
20250403,175600,28714200,52000,52000,52000,52000,0
20250403,175500,28714200,52000,52000,52000,52000,0
20250403,175400,28714200,52000,52000,52000,52000,0
20250403,175300,28714200,52000,52000,52000,52000,0
20250403,175200,28714200,52000,52000,52000,52000,0
20250403,175100,28714200,52000,52000,52000,52000,0
20250403,175000,28714200,52000,52000,52000,52000,0
20250403,174900,28714200,52000,52000,52000,52000,0
20250403,174800,28714200,52000,52000,52000,52000,0
20250403,174700,28714200,52000,52000,52000,52000,0
20250403,174600,28714200,52000,52000,52000,52000,0
20250403,174500,28714200,52000,52000,52000,52000,0
20250403,174400,28714200,52000,52000,52000,52000,0
20250403,174300,28714200,52000,52000,52000,52000,0
20250403,174200,28714200,52000,52000,52000,52000,0
20250403,174100,28714200,52000,52000,52000,52000,0
20250403,174000,28714200,52000,52000,52000,52000,0
20250403,173900,28714200,52000,52000,52000,52000,0
20250403,173800,28714200,52000,52000,52000,52000,0
20250403,173700,28714200,52000,52000,52000,52000,0
20250403,173600,28714200,52000,52000,52000,52000,0
20250403,173500,28714200,52000,52000,52000,52000,0
20250403,173400,28714200,52000,52000,52000,52000,0
20250403,173300,28714200,52000,52000,52000,52000,0
20250403,173200,28714200,52000,52000,52000,52000,0
20250403,173100,28714200,52000,52000,52000,52000,0
20250403,173000,28714200,52000,52000,52000,52000,0
20250403,172900,28714200,52000,52000,52000,52000,0
20250403,172800,28714200,52000,52000,52000,52000,0
20250403,172700,28714200,52000,52000,52000,52000,45
20250403,172600,28714200,52000,52000,52000,52000,0
20250403,172500,28714200,52000,52000,52000,52000,0
20250403,172400,28714200,52000,52000,52000,52000,0
20250403,172300,28714200,52000,52000,52000,52000,0
20250403,172200,28714200,52000,52000,52000,52000,0
20250403,172100,28714200,52000,52000,52000,52000,0
20250403,172000,28714200,52000,52000,52000,52000,0
20250403,171900,28714200,52000,52000,52000,52000,0
20250403,171800,28714200,52000,52000,52000,52000,0
20250403,171700,28714200,52000,52000,52000,52000,0
20250403,171600,28714200,52000,52000,52000,52000,0
20250403,171500,28714200,52000,52000,52000,52000,0
20250403,171400,28714200,52000,52000,52000,52000,0
20250403,171300,28714200,52000,52000,52000,52000,0
20250403,171200,28714200,52000,52000,52000,52000,0
20250403,171100,28714200,52000,52000,52000,52000,0
20250403,171000,28714200,52000,52000,52000,52000,0
20250403,170900,28714200,52000,52000,52000,52000,0
20250403,170800,28714200,52000,52000,52000,52000,0
20250403,170700,28714200,52000,52000,52000,52000,0
20250403,170600,28714200,52000,52000,52000,52000,0
20250403,170500,28714200,52000,52000,52000,52000,0
20250403,170400,28714200,52000,52000,52000,52000,0
20250403,170300,28714200,52000,52000,52000,52000,0
20250403,170200,28714200,52000,52000,52000,52000,0
20250403,170100,28714200,52000,52000,52000,52000,0
20250403,170000,28714200,52000,52000,52000,52000,0
20250403,165900,28714200,52000,52000,52000,52000,0
20250403,165800,28714200,52000,52000,52000,52000,0
20250403,165700,28714200,52000,52000,52000,52000,45
20250403,165600,28714200,52000,52000,52000,52000,0
20250403,165500,28714200,52000,52000,52000,52000,0
20250403,165400,28714200,52000,52000,52000,52000,0
20250403,165300,28714200,52000,52000,52000,52000,0
20250403,165200,28714200,52000,52000,52000,52000,0
20250403,165100,28714200,52000,52000,52000,52000,0
20250403,165000,28714200,52000,52000,52000,52000,0
20250403,164900,28714200,52000,52000,52000,52000,0
20250403,164800,28714200,52000,52000,52000,52000,0
20250403,164700,28714200,52000,52000,52000,52000,0
20250403,164600,28714200,52000,52000,52000,52000,0
20250403,164500,28714200,52000,52000,52000,52000,0
20250403,164400,28714200,52000,52000,52000,52000,0
20250403,164300,28714200,52000,52000,52000,52000,0
20250403,164200,28714200,52000,52000,52000,52000,0
20250403,164100,28714200,52000,52000,52000,52000,0
20250403,164000,28714200,52000,52000,52000,52000,0
20250403,163900,28714200,52000,52000,52000,52000,0
20250403,163800,28714200,52000,52000,52000,52000,0
20250403,163700,28714200,52000,52000,52000,52000,0
20250403,163600,28714200,52000,52000,52000,52000,0
20250403,163500,28714200,52000,52000,52000,52000,0
20250403,163400,28714200,52000,52000,52000,52000,0
20250403,163300,28714200,52000,52000,52000,52000,0
20250403,163200,28714200,52000,52000,52000,52000,0
20250403,163100,28714200,52000,52000,52000,52000,0
20250403,163000,28714200,52000,52000,52000,52000,0
20250403,162900,28714200,52000,52000,52000,52000,0
20250403,162800,28714200,52000,52000,52000,52000,0
20250403,162700,28714200,52000,52000,52000,52000,45
20250403,162600,28714200,52000,52000,52000,52000,0
20250403,162500,28714200,52000,52000,52000,52000,0
20250403,162400,28714200,52000,52000,52000,52000,0
20250403,162300,28714200,52000,52000,52000,52000,0
20250403,162200,28714200,52000,52000,52000,52000,0
20250403,162100,28714200,52000,52000,52000,52000,0
20250403,162000,28714200,52000,52000,52000,52000,0
20250403,161900,28714200,52000,52000,52000,52000,0
20250403,161800,28714200,52000,52000,52000,52000,0
20250403,161700,28714200,52000,52000,52000,52000,0
20250403,161600,28714200,52000,52000,52000,52000,0
20250403,161500,28714200,52000,52000,52000,52000,0
20250403,161400,28714200,52000,52000,52000,52000,0
20250403,161300,28714200,52000,52000,52000,52000,0
20250403,161200,28714200,52000,52000,52000,52000,0
20250403,161100,28714200,52000,52000,52000,52000,0
20250403,161000,28714200,52000,52000,52000,52000,0
20250403,160900,28714200,52000,52000,52000,52000,0
20250403,160800,28714200,52000,52000,52000,52000,0
20250403,160700,28714200,52000,52000,52000,52000,0
20250403,160600,28714200,52000,52000,52000,52000,0
20250403,160500,28714200,52000,52000,52000,52000,0
20250403,160400,28714200,52000,52000,52000,52000,0
20250403,160300,28714200,52000,52000,52000,52000,0
20250403,160200,28714200,52000,52000,52000,52000,0
20250403,160100,28714200,52000,52000,52000,52000,0
20250403,160000,28714200,52000,52000,52000,52000,0
20250403,155900,28714200,52000,52000,52000,52000,0
20250403,155800,28714200,52000,52000,52000,52000,0
20250403,155700,28714200,52000,52000,52000,52000,45
20250403,155600,28714200,52000,52000,52000,52000,0
20250403,155500,28714200,52000,52000,52000,52000,0
20250403,155400,28714200,52000,52000,52000,52000,0
20250403,155300,28714200,52000,52000,52000,52000,0
20250403,155200,28714200,52000,52000,52000,52000,0
20250403,155100,28714200,52000,52000,52000,52000,0
20250403,155000,28714200,52000,52000,52000,52000,0
20250403,154900,28714200,52000,52000,52000,52000,0
20250403,154800,28714200,52000,52000,52000,52000,0
20250403,154700,28714200,52000,52000,52000,52000,0
20250403,154600,28714200,52000,52000,52000,52000,0
20250403,154500,28714200,52000,52000,52000,52000,0
20250403,154400,28714200,52000,52000,52000,52000,0
20250403,154300,28714200,52000,52000,52000,52000,0
20250403,154200,28714200,52000,52000,52000,52000,0
20250403,154100,28714200,52000,52000,52000,52000,0
20250403,154000,28714200,52000,52000,52000,52000,0
20250403,153900,28714200,52000,52000,52000,52000,0
20250403,153800,28714200,52000,52000,52000,52000,0
20250403,153700,28714200,52000,52000,52000,52000,0
20250403,153600,28714200,52000,52000,52000,52000,0
20250403,153500,28714200,52000,52000,52000,52000,0
20250403,153400,28714200,52000,52000,52000,52000,0
20250403,153300,28714200,52000,52000,52000,52000,0
20250403,153200,28714200,52000,52000,52000,52000,0
20250403,153100,28714200,52000,52000,52000,52000,0
20250403,153000,28714200,52000,52000,52000,52000,45
20250403,152900,26374200,51600,51600,51600,51600,0
20250403,152800,26374200,51600,51600,51600,51600,0
20250403,152700,26374200,51600,51600,51600,51600,0
20250403,152600,26374200,51600,51600,51600,51600,0
20250403,152500,26374200,51600,51600,51600,51600,0
20250403,152400,26374200,51600,51600,51600,51600,0
20250403,152300,26374200,51600,51600,51600,51600,0
20250403,152200,26374200,51600,51600,51600,51600,0
20250403,152100,26374200,51600,51600,51600,51600,0
20250403,152000,26374200,51600,51600,51600,51600,0
20250403,151900,26374200,51600,51600,51600,51600,0
20250403,151800,26374200,51600,51800,51800,51500,276
20250403,151700,12156600,52000,52500,52500,51900,35
20250403,151600,10336100,52000,51900,52000,51900,52
20250403,151500,7635400,51700,51700,51700,51700,2
20250403,151400,7532000,51700,51700,51700,51700,1
20250403,151300,7480300,51900,51700,51900,51700,14
20250403,151200,6755100,51600,51600,51600,51600,0
20250403,151100,6755100,51600,51600,51600,51600,2
20250403,151000,6651900,51700,51700,51700,51700,0
20250403,150900,6651900,51700,51700,51700,51700,10
20250403,150800,6134900,51900,51900,51900,51900,0
20250403,150700,6134900,51900,51900,51900,51900,0
20250403,150600,6134900,51900,51900,51900,51900,0
20250403,150500,6134900,51900,51900,51900,51900,4
20250403,150400,5927300,51900,51900,51900,51900,0
20250403,150300,5927300,51900,51700,51900,51700,24
20250403,150200,4684000,51700,51700,51700,51700,0
20250403,150100,4684000,51700,51700,51700,51700,0
20250403,150000,4684000,51700,51700,51700,51700,0
20250403,145900,4684000,51700,51700,51700,51700,0
20250403,145800,4684000,51700,51700,51700,51700,0
20250403,145700,4684000,51700,51700,51700,51700,0
20250403,145600,4684000,51700,51700,51700,51700,0
20250403,145500,4684000,51700,51700,51700,51700,0
20250403,145400,4684000,51700,51700,51700,51700,0
20250403,145300,4684000,51700,51700,51700,51700,0
20250403,145200,4684000,51700,51700,51700,51700,6
20250403,145100,4373800,51700,51700,51700,51700,0
20250403,145000,4373800,51700,51700,51700,51700,0
20250403,144900,4373800,51700,51700,51700,51700,0
20250403,144800,4373800,51700,51700,51700,51700,0
20250403,144700,4373800,51700,51700,51700,51700,0
20250403,144600,4373800,51700,51700,51700,51700,0
20250403,144500,4373800,51700,51600,51700,51600,22
20250403,144400,3237500,51500,51450,51500,51450,3
20250403,144300,3083100,51400,51400,51400,51400,0
20250403,144200,3083100,51400,51400,51400,51400,0
20250403,144100,3083100,51400,51400,51400,51400,0
20250403,144000,3083100,51400,51400,51400,51400,0
20250403,143900,3083100,51400,51400,51400,51400,0
20250403,143800,3083100,51400,51400,51400,51400,0
20250403,143700,3083100,51400,51400,51400,51400,0
20250403,143600,3083100,51400,51400,51400,51400,0
20250403,143500,3083100,51400,51400,51400,51400,0
20250403,143400,3083100,51400,51400,51400,51400,0
20250403,143300,3083100,51400,51400,51400,51400,0
20250403,143200,3083100,51400,51400,51400,51400,0
20250403,143100,3083100,51400,51400,51400,51400,0
20250403,143000,3083100,51400,51400,51400,51400,0
20250403,142900,3083100,51400,51400,51400,51400,0
20250403,142800,3083100,51400,51400,51400,51400,0
20250403,142700,3083100,51400,51400,51400,51400,0
20250403,142600,3083100,51400,51400,51400,51400,0
20250403,142500,3083100,51400,51400,51400,51400,0
20250403,142400,3083100,51400,51400,51400,51400,0
20250403,142300,3083100,51400,51400,51400,51400,0
20250403,142200,3083100,51400,51400,51400,51400,0
20250403,142100,3083100,51400,51400,51400,51400,0
20250403,142000,3083100,51400,51400,51400,51400,0
20250403,141900,3083100,51400,51400,51400,51400,0
20250403,141800,3083100,51400,51400,51400,51400,0
20250403,141700,3083100,51400,51400,51400,51400,0
20250403,141600,3083100,51400,51400,51400,51400,0
20250403,141500,3083100,51400,51400,51400,51400,0
20250403,141400,3083100,51400,51400,51400,51400,0
20250403,141300,3083100,51400,51400,51400,51400,0
20250403,141200,3083100,51400,51400,51400,51400,0
20250403,141100,3083100,51400,51400,51400,51400,0
20250403,141000,3083100,51400,51400,51400,51400,0
20250403,140900,3083100,51400,51400,51400,51400,0
20250403,140800,3083100,51400,51400,51400,51400,0
20250403,140700,3083100,51400,51400,51400,51400,0
20250403,140600,3083100,51400,51400,51400,51400,0
20250403,140500,3083100,51400,51400,51400,51400,0
20250403,140400,3083100,51400,51400,51400,51400,0
20250403,140300,3083100,51400,51400,51400,51400,0
20250403,140200,3083100,51400,51400,51400,51400,0
20250403,140100,3083100,51400,51400,51400,51400,0
20250403,140000,3083100,51400,51400,51400,51400,0
20250403,135900,3083100,51400,51400,51400,51400,0
20250403,135800,3083100,51400,51400,51400,51400,0
20250403,135700,3083100,51400,51400,51400,51400,0
20250403,135600,3083100,51400,51400,51400,51400,0
20250403,135500,3083100,51400,51400,51400,51400,0
20250403,135400,3083100,51400,51400,51400,51400,1
20250403,135300,3031700,51400,51400,51400,51400,0
20250403,135200,3031700,51400,51400,51400,51400,0
20250403,135100,3031700,51400,51400,51400,51400,0
20250403,135000,3031700,51400,51400,51400,51400,0
20250403,134900,3031700,51400,51400,51400,51400,0
20250403,134800,3031700,51400,51400,51400,51400,0
20250403,134700,3031700,51400,51400,51400,51400,0
20250403,134600,3031700,51400,51400,51400,51400,0
20250403,134500,3031700,51400,51400,51400,51400,0
20250403,134400,3031700,51400,51400,51400,51400,0
20250403,134300,3031700,51400,51400,51400,51400,0
20250403,134200,3031700,51400,51400,51400,51400,0
20250403,134100,3031700,51400,51400,51400,51400,0
20250403,134000,3031700,51400,51400,51400,51400,0
20250403,133900,3031700,51400,51400,51400,51400,0
20250403,133800,3031700,51400,51400,51400,51400,0
20250403,133700,3031700,51400,51400,51400,51400,0
20250403,133600,3031700,51400,51400,51400,51400,0
20250403,133500,3031700,51400,51400,51400,51400,0
20250403,133400,3031700,51400,51400,51400,51400,0
20250403,133300,3031700,51400,51400,51400,51400,0
20250403,133200,3031700,51400,51400,51400,51400,0
20250403,133100,3031700,51400,51400,51400,51400,0
20250403,133000,3031700,51400,51400,51400,51400,0
20250403,132900,3031700,51400,51400,51400,51400,0
20250403,132800,3031700,51400,51400,51400,51400,0
20250403,132700,3031700,51400,51400,51400,51400,0
20250403,132600,3031700,51400,51400,51400,51400,0
20250403,132500,3031700,51400,51400,51400,51400,0
20250403,132400,3031700,51400,51400,51400,51400,0
20250403,132300,3031700,51400,51400,51400,51400,0
20250403,132200,3031700,51400,51400,51400,51400,0
20250403,132100,3031700,51400,51400,51400,51400,0
20250403,132000,3031700,51400,51400,51400,51400,0
20250403,131900,3031700,51400,51400,51400,51400,0
20250403,131800,3031700,51400,51400,51400,51400,0
20250403,131700,3031700,51400,51400,51400,51400,0
20250403,131600,3031700,51400,51400,51400,51400,0
20250403,131500,3031700,51400,51400,51400,51400,0
20250403,131400,3031700,51400,51400,51400,51400,0
20250403,131300,3031700,51400,51400,51400,51400,0
20250403,131200,3031700,51400,51400,51400,51400,0
20250403,131100,3031700,51400,51400,51400,51400,0
20250403,131000,3031700,51400,51400,51400,51400,0
20250403,130900,3031700,51400,51400,51400,51400,0
20250403,130800,3031700,51400,51400,51400,51400,0
20250403,130700,3031700,51400,51400,51400,51400,0
20250403,130600,3031700,51400,51400,51400,51400,0
20250403,130500,3031700,51400,51400,51400,51400,0
20250403,130400,3031700,51400,51400,51400,51400,0
20250403,130300,3031700,51400,51400,51400,51400,0
20250403,130200,3031700,51400,51400,51400,51400,0
20250403,130100,3031700,51400,51400,51400,51400,0
20250403,130000,3031700,51400,51400,51400,51400,0
20250403,125900,3031700,51400,51400,51400,51400,0
20250403,125800,3031700,51400,51400,51400,51400,0
20250403,125700,3031700,51400,51400,51400,51400,0
20250403,125600,3031700,51400,51400,51400,51400,0
20250403,125500,3031700,51400,51400,51400,51400,0
20250403,125400,3031700,51400,51400,51400,51400,0
20250403,125300,3031700,51400,51400,51400,51400,0
20250403,125200,3031700,51400,51400,51400,51400,0
20250403,125100,3031700,51400,51400,51400,51400,0
20250403,125000,3031700,51400,51400,51400,51400,0
20250403,124900,3031700,51400,51400,51400,51400,0
20250403,124800,3031700,51400,51400,51400,51400,0
20250403,124700,3031700,51400,51400,51400,51400,0
20250403,124600,3031700,51400,51400,51400,51400,0
20250403,124500,3031700,51400,51400,51400,51400,0
20250403,124400,3031700,51400,51400,51400,51400,0
20250403,124300,3031700,51400,51400,51400,51400,0
20250403,124200,3031700,51400,51400,51400,51400,0
20250403,124100,3031700,51400,51400,51400,51400,0
20250403,124000,3031700,51400,51400,51400,51400,0
20250403,123900,3031700,51400,51400,51400,51400,0
20250403,123800,3031700,51400,51400,51400,51400,0
20250403,123700,3031700,51400,51400,51400,51400,0
20250403,123600,3031700,51400,51400,51400,51400,0
20250403,123500,3031700,51400,51400,51400,51400,0
20250403,123400,3031700,51400,51400,51400,51400,0
20250403,123300,3031700,51400,51400,51400,51400,0
20250403,123200,3031700,51400,51400,51400,51400,0
20250403,123100,3031700,51400,51400,51400,51400,0
20250403,123000,3031700,51400,51400,51400,51400,0
20250403,122900,3031700,51400,51400,51400,51400,0
20250403,122800,3031700,51400,51400,51400,51400,1
20250403,122700,2980300,51600,51600,51600,51600,0
20250403,122600,2980300,51600,51600,51600,51600,0
20250403,122500,2980300,51600,51600,51600,51600,0
20250403,122400,2980300,51600,51600,51600,51600,0
20250403,122300,2980300,51600,51600,51600,51600,0
20250403,122200,2980300,51600,51600,51600,51600,0
20250403,122100,2980300,51600,51600,51600,51600,0
20250403,122000,2980300,51600,51600,51600,51600,0
20250403,121900,2980300,51600,51600,51600,51600,0
20250403,121800,2980300,51600,51600,51600,51600,0
20250403,121700,2980300,51600,51400,51600,51400,2
20250403,121600,2877300,51500,51300,51500,51300,24
20250403,121500,1641700,51200,51200,51200,51200,0
20250403,121400,1641700,51200,51200,51200,51200,0
20250403,121300,1641700,51200,51200,51200,51200,0
20250403,121200,1641700,51200,51200,51200,51200,0
20250403,121100,1641700,51200,51200,51200,51200,0
20250403,121000,1641700,51200,51200,51200,51200,0
20250403,120900,1641700,51200,51200,51200,51200,0
20250403,120800,1641700,51200,51200,51200,51200,0
20250403,120700,1641700,51200,51200,51200,51200,0
20250403,120600,1641700,51200,51200,51200,51200,0
20250403,120500,1641700,51200,51200,51200,51200,0
20250403,120400,1641700,51200,51200,51200,51200,0
20250403,120300,1641700,51200,51200,51200,51200,0
20250403,120200,1641700,51200,51200,51200,51200,0
20250403,120100,1641700,51200,51200,51200,51200,0
20250403,120000,1641700,51200,51200,51200,51200,0
20250403,115900,1641700,51200,51200,51200,51200,0
20250403,115800,1641700,51200,51200,51200,51200,0
20250403,115700,1641700,51200,51200,51200,51200,0
20250403,115600,1641700,51200,51200,51200,51200,0
20250403,115500,1641700,51200,51200,51200,51200,0
20250403,115400,1641700,51200,51200,51200,51200,0
20250403,115300,1641700,51200,51200,51200,51200,0
20250403,115200,1641700,51200,51200,51200,51200,0
20250403,115100,1641700,51200,51200,51200,51200,0
20250403,115000,1641700,51200,51200,51200,51200,0
20250403,114900,1641700,51200,51200,51200,51200,0
20250403,114800,1641700,51200,51200,51200,51200,0
20250403,114700,1641700,51200,51200,51200,51200,0
20250403,114600,1641700,51200,51200,51200,51200,0
20250403,114500,1641700,51200,51200,51200,51200,0
20250403,114400,1641700,51200,51200,51200,51200,0
20250403,114300,1641700,51200,51200,51200,51200,0
20250403,114200,1641700,51200,51200,51200,51200,0
20250403,114100,1641700,51200,51200,51200,51200,0
20250403,114000,1641700,51200,51200,51200,51200,0
20250403,113900,1641700,51200,51200,51200,51200,0
20250403,113800,1641700,51200,51200,51200,51200,0
20250403,113700,1641700,51200,51200,51200,51200,0
20250403,113600,1641700,51200,51200,51200,51200,0
20250403,113500,1641700,51200,51200,51200,51200,1
20250403,113400,1590500,51200,51200,51200,51200,0
20250403,113300,1590500,51200,51200,51200,51200,0
20250403,113200,1590500,51200,51200,51200,51200,0
20250403,113100,1590500,51200,51200,51200,51200,0
20250403,113000,1590500,51200,51200,51200,51200,0
20250403,112900,1590500,51200,51200,51200,51200,0
20250403,112800,1590500,51200,51200,51200,51200,0
20250403,112700,1590500,51200,51200,51200,51200,0
20250403,112600,1590500,51200,51200,51200,51200,0
20250403,112500,1590500,51200,51200,51200,51200,0
20250403,112400,1590500,51200,51200,51200,51200,0
20250403,112300,1590500,51200,51200,51200,51200,0
20250403,112200,1590500,51200,51200,51200,51200,0
20250403,112100,1590500,51200,51200,51200,51200,0
20250403,112000,1590500,51200,51200,51200,51200,0
20250403,111900,1590500,51200,51200,51200,51200,0
20250403,111800,1590500,51200,51200,51200,51200,0
20250403,111700,1590500,51200,51200,51200,51200,0
20250403,111600,1590500,51200,51200,51200,51200,0
20250403,111500,1590500,51200,51200,51200,51200,0
20250403,111400,1590500,51200,51200,51200,51200,0
20250403,111300,1590500,51200,51200,51200,51200,0
20250403,111200,1590500,51200,51200,51200,51200,0
20250403,111100,1590500,51200,51200,51200,51200,0
20250403,111000,1590500,51200,51200,51200,51200,0
20250403,110900,1590500,51200,51200,51200,51200,0
20250403,110800,1590500,51200,51200,51200,51200,0
20250403,110700,1590500,51200,51200,51200,51200,0
20250403,110600,1590500,51200,51200,51200,51200,0
20250403,110500,1590500,51200,51200,51200,51200,0
20250403,110400,1590500,51200,51200,51200,51200,0
20250403,110300,1590500,51200,51200,51200,51200,0
20250403,110200,1590500,51200,51200,51200,51200,0
20250403,110100,1590500,51200,51200,51200,51200,1
20250403,110000,1539300,51200,51200,51200,51200,0
20250403,105900,1539300,51200,51200,51200,51200,0
20250403,105800,1539300,51200,51200,51200,51200,0
20250403,105700,1539300,51200,51200,51200,51200,0
20250403,105600,1539300,51200,51200,51200,51200,0
20250403,105500,1539300,51200,51200,51200,51200,0
20250403,105400,1539300,51200,51200,51200,51200,0
20250403,105300,1539300,51200,51200,51200,51200,0
20250403,105200,1539300,51200,51200,51200,51200,0
20250403,105100,1539300,51200,51200,51200,51200,0
20250403,105000,1539300,51200,51200,51200,51200,0
20250403,104900,1539300,51200,51200,51200,51200,0
20250403,104800,1539300,51200,51200,51200,51200,0
20250403,104700,1539300,51200,51200,51200,51200,0
20250403,104600,1539300,51200,51200,51200,51200,0
20250403,104500,1539300,51200,51200,51200,51200,0
20250403,104400,1539300,51200,51200,51200,51200,2
20250403,104300,1436900,51400,51400,51400,51400,0
20250403,104200,1436900,51400,51400,51400,51400,0
20250403,104100,1436900,51400,51400,51400,51400,0
20250403,104000,1436900,51400,51400,51400,51400,0
20250403,103900,1436900,51400,51300,51400,51300,5
20250403,103800,1180000,51400,51400,51400,51400,0
20250403,103700,1180000,51400,51400,51400,51400,0
20250403,103600,1180000,51400,51400,51400,51400,0
20250403,103500,1180000,51400,51400,51400,51400,0
20250403,103400,1180000,51400,51400,51400,51400,0
20250403,103300,1180000,51400,51400,51400,51400,0
20250403,103200,1180000,51400,51400,51400,51400,0
20250403,103100,1180000,51400,51400,51400,51400,0
20250403,103000,1180000,51400,51400,51400,51400,0
20250403,102900,1180000,51400,51400,51400,51400,0
20250403,102800,1180000,51400,51400,51400,51400,0
20250403,102700,1180000,51400,51400,51400,51400,0
20250403,102600,1180000,51400,51300,51400,51300,11
20250403,102500,614900,51300,51300,51300,51300,0
20250403,102400,614900,51300,51300,51300,51300,0
20250403,102300,614900,51300,51300,51300,51300,0
20250403,102200,614900,51300,51300,51300,51300,0
20250403,102100,614900,51300,51300,51300,51300,0
20250403,102000,614900,51300,51300,51300,51300,0
20250403,101900,614900,51300,51300,51300,51300,0
20250403,101800,614900,51300,51300,51300,51300,0
20250403,101700,614900,51300,51300,51300,51300,0
20250403,101600,614900,51300,51300,51300,51300,0
20250403,101500,614900,51300,51300,51300,51300,0
20250403,101400,614900,51300,51300,51300,51300,0
20250403,101300,614900,51300,51300,51300,51300,0
20250403,101200,614900,51300,51300,51300,51300,0
20250403,101100,614900,51300,51300,51300,51300,0
20250403,101000,614900,51300,51300,51300,51300,0
20250403,100900,614900,51300,51300,51300,51300,0
20250403,100800,614900,51300,51300,51300,51300,0
20250403,100700,614900,51300,51300,51300,51300,0
20250403,100600,614900,51300,51300,51300,51300,0
20250403,100500,614900,51300,51300,51300,51300,0
20250403,100400,614900,51300,51300,51300,51300,0
20250403,100300,614900,51300,51300,51300,51300,0
20250403,100200,614900,51300,51300,51300,51300,0
20250403,100100,614900,51300,51300,51300,51300,0
20250403,100000,614900,51300,51300,51300,51300,0
20250403,095900,614900,51300,51300,51300,51300,0
20250403,095800,614900,51300,51300,51300,51300,0
20250403,095700,614900,51300,51300,51300,51300,0
20250403,095600,614900,51300,51300,51300,51300,0
20250403,095500,614900,51300,51300,51300,51300,0
20250403,095400,614900,51300,51300,51300,51300,0
20250403,095300,614900,51300,51300,51300,51300,0
20250403,095200,614900,51300,51300,51300,51300,0
20250403,095100,614900,51300,51300,51300,51300,0
20250403,095000,614900,51300,51300,51300,51300,0
20250403,094900,614900,51300,51200,51400,51200,3
20250403,094800,461000,51300,51300,51300,51300,0
20250403,094700,461000,51300,51300,51300,51300,0
20250403,094600,461000,51300,51300,51300,51300,0
20250403,094500,461000,51300,51300,51300,51300,0
20250403,094400,461000,51300,51300,51300,51300,0
20250403,094300,461000,51300,51300,51300,51300,0
20250403,094200,461000,51300,51300,51300,51300,0
20250403,094100,461000,51300,51300,51300,51300,0
20250403,094000,461000,51300,51300,51300,51300,0
20250403,093900,461000,51300,51300,51300,51300,0
20250403,093800,461000,51300,51300,51300,51300,0
20250403,093700,461000,51300,51300,51300,51300,0
20250403,093600,461000,51300,51300,51300,51300,0
20250403,093500,461000,51300,51300,51300,51300,0
20250403,093400,461000,51300,51300,51300,51300,0
20250403,093300,461000,51300,51300,51300,51300,0
20250403,093200,461000,51300,51300,51300,51300,0
20250403,093100,461000,51300,51300,51300,51300,0
20250403,093000,461000,51300,51300,51300,51300,0
20250403,092900,461000,51300,51300,51300,51300,0
20250403,092800,461000,51300,51300,51300,51300,0
20250403,092700,461000,51300,51300,51300,51300,0
20250403,092600,461000,51300,51300,51300,51300,0
20250403,092500,461000,51300,51300,51300,51300,0
20250403,092400,461000,51300,51300,51300,51300,0
20250403,092300,461000,51300,51300,51300,51300,1
20250403,092200,409700,51400,51400,51400,51400,0
20250403,092100,409700,51400,51400,51400,51400,0
20250403,092000,409700,51400,51400,51400,51400,0
20250403,091900,409700,51400,51300,51400,51300,3
20250403,091800,255700,51300,51300,51300,51300,0
20250403,091700,255700,51300,51300,51300,51300,0
20250403,091600,255700,51300,51300,51300,51300,0
20250403,091500,255700,51300,51300,51300,51300,0
20250403,091400,255700,51300,51300,51300,51300,2
20250403,091300,153100,51100,51100,51100,51100,1
20250403,091200,102000,51000,51000,51000,51000,0
20250403,091100,102000,51000,51000,51000,51000,0
20250403,091000,102000,51000,51000,51000,51000,0
20250403,090900,102000,51000,51000,51000,51000,0
20250403,090800,102000,51000,51000,51000,51000,0
20250403,090700,102000,51000,51000,51000,51000,0
20250403,090600,102000,51000,51000,51000,51000,0
20250403,090500,102000,51000,51000,51000,51000,0
20250403,090400,102000,51000,51000,51000,51000,0
20250403,090300,102000,51000,51000,51000,51000,2
20250403,090200,0,51500,51500,51500,51500,0
20250403,090100,0,51500,51500,51500,51500,0
20250403,090000,0,51500,51500,51500,51500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182700 28714200 52000 52000 52000 52000 45
3 20250403 182600 28714200 52000 52000 52000 52000 0
4 20250403 182500 28714200 52000 52000 52000 52000 0
5 20250403 182400 28714200 52000 52000 52000 52000 0
6 20250403 182300 28714200 52000 52000 52000 52000 0
7 20250403 182200 28714200 52000 52000 52000 52000 0
8 20250403 182100 28714200 52000 52000 52000 52000 0
9 20250403 182000 28714200 52000 52000 52000 52000 0
10 20250403 181900 28714200 52000 52000 52000 52000 0
11 20250403 181800 28714200 52000 52000 52000 52000 0
12 20250403 181700 28714200 52000 52000 52000 52000 0
13 20250403 181600 28714200 52000 52000 52000 52000 0
14 20250403 181500 28714200 52000 52000 52000 52000 0
15 20250403 181400 28714200 52000 52000 52000 52000 0
16 20250403 181300 28714200 52000 52000 52000 52000 0
17 20250403 181200 28714200 52000 52000 52000 52000 0
18 20250403 181100 28714200 52000 52000 52000 52000 0
19 20250403 181000 28714200 52000 52000 52000 52000 0
20 20250403 180900 28714200 52000 52000 52000 52000 0
21 20250403 180800 28714200 52000 52000 52000 52000 0
22 20250403 180700 28714200 52000 52000 52000 52000 0
23 20250403 180600 28714200 52000 52000 52000 52000 0
24 20250403 180500 28714200 52000 52000 52000 52000 0
25 20250403 180400 28714200 52000 52000 52000 52000 0
26 20250403 180300 28714200 52000 52000 52000 52000 0
27 20250403 180200 28714200 52000 52000 52000 52000 0
28 20250403 180100 28714200 52000 52000 52000 52000 0
29 20250403 180000 28714200 52000 52000 52000 52000 0
30 20250403 175900 28714200 52000 52000 52000 52000 0
31 20250403 175800 28714200 52000 52000 52000 52000 0
32 20250403 175700 28714200 52000 52000 52000 52000 45
33 20250403 175600 28714200 52000 52000 52000 52000 0
34 20250403 175500 28714200 52000 52000 52000 52000 0
35 20250403 175400 28714200 52000 52000 52000 52000 0
36 20250403 175300 28714200 52000 52000 52000 52000 0
37 20250403 175200 28714200 52000 52000 52000 52000 0
38 20250403 175100 28714200 52000 52000 52000 52000 0
39 20250403 175000 28714200 52000 52000 52000 52000 0
40 20250403 174900 28714200 52000 52000 52000 52000 0
41 20250403 174800 28714200 52000 52000 52000 52000 0
42 20250403 174700 28714200 52000 52000 52000 52000 0
43 20250403 174600 28714200 52000 52000 52000 52000 0
44 20250403 174500 28714200 52000 52000 52000 52000 0
45 20250403 174400 28714200 52000 52000 52000 52000 0
46 20250403 174300 28714200 52000 52000 52000 52000 0
47 20250403 174200 28714200 52000 52000 52000 52000 0
48 20250403 174100 28714200 52000 52000 52000 52000 0
49 20250403 174000 28714200 52000 52000 52000 52000 0
50 20250403 173900 28714200 52000 52000 52000 52000 0
51 20250403 173800 28714200 52000 52000 52000 52000 0
52 20250403 173700 28714200 52000 52000 52000 52000 0
53 20250403 173600 28714200 52000 52000 52000 52000 0
54 20250403 173500 28714200 52000 52000 52000 52000 0
55 20250403 173400 28714200 52000 52000 52000 52000 0
56 20250403 173300 28714200 52000 52000 52000 52000 0
57 20250403 173200 28714200 52000 52000 52000 52000 0
58 20250403 173100 28714200 52000 52000 52000 52000 0
59 20250403 173000 28714200 52000 52000 52000 52000 0
60 20250403 172900 28714200 52000 52000 52000 52000 0
61 20250403 172800 28714200 52000 52000 52000 52000 0
62 20250403 172700 28714200 52000 52000 52000 52000 45
63 20250403 172600 28714200 52000 52000 52000 52000 0
64 20250403 172500 28714200 52000 52000 52000 52000 0
65 20250403 172400 28714200 52000 52000 52000 52000 0
66 20250403 172300 28714200 52000 52000 52000 52000 0
67 20250403 172200 28714200 52000 52000 52000 52000 0
68 20250403 172100 28714200 52000 52000 52000 52000 0
69 20250403 172000 28714200 52000 52000 52000 52000 0
70 20250403 171900 28714200 52000 52000 52000 52000 0
71 20250403 171800 28714200 52000 52000 52000 52000 0
72 20250403 171700 28714200 52000 52000 52000 52000 0
73 20250403 171600 28714200 52000 52000 52000 52000 0
74 20250403 171500 28714200 52000 52000 52000 52000 0
75 20250403 171400 28714200 52000 52000 52000 52000 0
76 20250403 171300 28714200 52000 52000 52000 52000 0
77 20250403 171200 28714200 52000 52000 52000 52000 0
78 20250403 171100 28714200 52000 52000 52000 52000 0
79 20250403 171000 28714200 52000 52000 52000 52000 0
80 20250403 170900 28714200 52000 52000 52000 52000 0
81 20250403 170800 28714200 52000 52000 52000 52000 0
82 20250403 170700 28714200 52000 52000 52000 52000 0
83 20250403 170600 28714200 52000 52000 52000 52000 0
84 20250403 170500 28714200 52000 52000 52000 52000 0
85 20250403 170400 28714200 52000 52000 52000 52000 0
86 20250403 170300 28714200 52000 52000 52000 52000 0
87 20250403 170200 28714200 52000 52000 52000 52000 0
88 20250403 170100 28714200 52000 52000 52000 52000 0
89 20250403 170000 28714200 52000 52000 52000 52000 0
90 20250403 165900 28714200 52000 52000 52000 52000 0
91 20250403 165800 28714200 52000 52000 52000 52000 0
92 20250403 165700 28714200 52000 52000 52000 52000 45
93 20250403 165600 28714200 52000 52000 52000 52000 0
94 20250403 165500 28714200 52000 52000 52000 52000 0
95 20250403 165400 28714200 52000 52000 52000 52000 0
96 20250403 165300 28714200 52000 52000 52000 52000 0
97 20250403 165200 28714200 52000 52000 52000 52000 0
98 20250403 165100 28714200 52000 52000 52000 52000 0
99 20250403 165000 28714200 52000 52000 52000 52000 0
100 20250403 164900 28714200 52000 52000 52000 52000 0
101 20250403 164800 28714200 52000 52000 52000 52000 0
102 20250403 164700 28714200 52000 52000 52000 52000 0
103 20250403 164600 28714200 52000 52000 52000 52000 0
104 20250403 164500 28714200 52000 52000 52000 52000 0
105 20250403 164400 28714200 52000 52000 52000 52000 0
106 20250403 164300 28714200 52000 52000 52000 52000 0
107 20250403 164200 28714200 52000 52000 52000 52000 0
108 20250403 164100 28714200 52000 52000 52000 52000 0
109 20250403 164000 28714200 52000 52000 52000 52000 0
110 20250403 163900 28714200 52000 52000 52000 52000 0
111 20250403 163800 28714200 52000 52000 52000 52000 0
112 20250403 163700 28714200 52000 52000 52000 52000 0
113 20250403 163600 28714200 52000 52000 52000 52000 0
114 20250403 163500 28714200 52000 52000 52000 52000 0
115 20250403 163400 28714200 52000 52000 52000 52000 0
116 20250403 163300 28714200 52000 52000 52000 52000 0
117 20250403 163200 28714200 52000 52000 52000 52000 0
118 20250403 163100 28714200 52000 52000 52000 52000 0
119 20250403 163000 28714200 52000 52000 52000 52000 0
120 20250403 162900 28714200 52000 52000 52000 52000 0
121 20250403 162800 28714200 52000 52000 52000 52000 0
122 20250403 162700 28714200 52000 52000 52000 52000 45
123 20250403 162600 28714200 52000 52000 52000 52000 0
124 20250403 162500 28714200 52000 52000 52000 52000 0
125 20250403 162400 28714200 52000 52000 52000 52000 0
126 20250403 162300 28714200 52000 52000 52000 52000 0
127 20250403 162200 28714200 52000 52000 52000 52000 0
128 20250403 162100 28714200 52000 52000 52000 52000 0
129 20250403 162000 28714200 52000 52000 52000 52000 0
130 20250403 161900 28714200 52000 52000 52000 52000 0
131 20250403 161800 28714200 52000 52000 52000 52000 0
132 20250403 161700 28714200 52000 52000 52000 52000 0
133 20250403 161600 28714200 52000 52000 52000 52000 0
134 20250403 161500 28714200 52000 52000 52000 52000 0
135 20250403 161400 28714200 52000 52000 52000 52000 0
136 20250403 161300 28714200 52000 52000 52000 52000 0
137 20250403 161200 28714200 52000 52000 52000 52000 0
138 20250403 161100 28714200 52000 52000 52000 52000 0
139 20250403 161000 28714200 52000 52000 52000 52000 0
140 20250403 160900 28714200 52000 52000 52000 52000 0
141 20250403 160800 28714200 52000 52000 52000 52000 0
142 20250403 160700 28714200 52000 52000 52000 52000 0
143 20250403 160600 28714200 52000 52000 52000 52000 0
144 20250403 160500 28714200 52000 52000 52000 52000 0
145 20250403 160400 28714200 52000 52000 52000 52000 0
146 20250403 160300 28714200 52000 52000 52000 52000 0
147 20250403 160200 28714200 52000 52000 52000 52000 0
148 20250403 160100 28714200 52000 52000 52000 52000 0
149 20250403 160000 28714200 52000 52000 52000 52000 0
150 20250403 155900 28714200 52000 52000 52000 52000 0
151 20250403 155800 28714200 52000 52000 52000 52000 0
152 20250403 155700 28714200 52000 52000 52000 52000 45
153 20250403 155600 28714200 52000 52000 52000 52000 0
154 20250403 155500 28714200 52000 52000 52000 52000 0
155 20250403 155400 28714200 52000 52000 52000 52000 0
156 20250403 155300 28714200 52000 52000 52000 52000 0
157 20250403 155200 28714200 52000 52000 52000 52000 0
158 20250403 155100 28714200 52000 52000 52000 52000 0
159 20250403 155000 28714200 52000 52000 52000 52000 0
160 20250403 154900 28714200 52000 52000 52000 52000 0
161 20250403 154800 28714200 52000 52000 52000 52000 0
162 20250403 154700 28714200 52000 52000 52000 52000 0
163 20250403 154600 28714200 52000 52000 52000 52000 0
164 20250403 154500 28714200 52000 52000 52000 52000 0
165 20250403 154400 28714200 52000 52000 52000 52000 0
166 20250403 154300 28714200 52000 52000 52000 52000 0
167 20250403 154200 28714200 52000 52000 52000 52000 0
168 20250403 154100 28714200 52000 52000 52000 52000 0
169 20250403 154000 28714200 52000 52000 52000 52000 0
170 20250403 153900 28714200 52000 52000 52000 52000 0
171 20250403 153800 28714200 52000 52000 52000 52000 0
172 20250403 153700 28714200 52000 52000 52000 52000 0
173 20250403 153600 28714200 52000 52000 52000 52000 0
174 20250403 153500 28714200 52000 52000 52000 52000 0
175 20250403 153400 28714200 52000 52000 52000 52000 0
176 20250403 153300 28714200 52000 52000 52000 52000 0
177 20250403 153200 28714200 52000 52000 52000 52000 0
178 20250403 153100 28714200 52000 52000 52000 52000 0
179 20250403 153000 28714200 52000 52000 52000 52000 45
180 20250403 152900 26374200 51600 51600 51600 51600 0
181 20250403 152800 26374200 51600 51600 51600 51600 0
182 20250403 152700 26374200 51600 51600 51600 51600 0
183 20250403 152600 26374200 51600 51600 51600 51600 0
184 20250403 152500 26374200 51600 51600 51600 51600 0
185 20250403 152400 26374200 51600 51600 51600 51600 0
186 20250403 152300 26374200 51600 51600 51600 51600 0
187 20250403 152200 26374200 51600 51600 51600 51600 0
188 20250403 152100 26374200 51600 51600 51600 51600 0
189 20250403 152000 26374200 51600 51600 51600 51600 0
190 20250403 151900 26374200 51600 51600 51600 51600 0
191 20250403 151800 26374200 51600 51800 51800 51500 276
192 20250403 151700 12156600 52000 52500 52500 51900 35
193 20250403 151600 10336100 52000 51900 52000 51900 52
194 20250403 151500 7635400 51700 51700 51700 51700 2
195 20250403 151400 7532000 51700 51700 51700 51700 1
196 20250403 151300 7480300 51900 51700 51900 51700 14
197 20250403 151200 6755100 51600 51600 51600 51600 0
198 20250403 151100 6755100 51600 51600 51600 51600 2
199 20250403 151000 6651900 51700 51700 51700 51700 0
200 20250403 150900 6651900 51700 51700 51700 51700 10
201 20250403 150800 6134900 51900 51900 51900 51900 0
202 20250403 150700 6134900 51900 51900 51900 51900 0
203 20250403 150600 6134900 51900 51900 51900 51900 0
204 20250403 150500 6134900 51900 51900 51900 51900 4
205 20250403 150400 5927300 51900 51900 51900 51900 0
206 20250403 150300 5927300 51900 51700 51900 51700 24
207 20250403 150200 4684000 51700 51700 51700 51700 0
208 20250403 150100 4684000 51700 51700 51700 51700 0
209 20250403 150000 4684000 51700 51700 51700 51700 0
210 20250403 145900 4684000 51700 51700 51700 51700 0
211 20250403 145800 4684000 51700 51700 51700 51700 0
212 20250403 145700 4684000 51700 51700 51700 51700 0
213 20250403 145600 4684000 51700 51700 51700 51700 0
214 20250403 145500 4684000 51700 51700 51700 51700 0
215 20250403 145400 4684000 51700 51700 51700 51700 0
216 20250403 145300 4684000 51700 51700 51700 51700 0
217 20250403 145200 4684000 51700 51700 51700 51700 6
218 20250403 145100 4373800 51700 51700 51700 51700 0
219 20250403 145000 4373800 51700 51700 51700 51700 0
220 20250403 144900 4373800 51700 51700 51700 51700 0
221 20250403 144800 4373800 51700 51700 51700 51700 0
222 20250403 144700 4373800 51700 51700 51700 51700 0
223 20250403 144600 4373800 51700 51700 51700 51700 0
224 20250403 144500 4373800 51700 51600 51700 51600 22
225 20250403 144400 3237500 51500 51450 51500 51450 3
226 20250403 144300 3083100 51400 51400 51400 51400 0
227 20250403 144200 3083100 51400 51400 51400 51400 0
228 20250403 144100 3083100 51400 51400 51400 51400 0
229 20250403 144000 3083100 51400 51400 51400 51400 0
230 20250403 143900 3083100 51400 51400 51400 51400 0
231 20250403 143800 3083100 51400 51400 51400 51400 0
232 20250403 143700 3083100 51400 51400 51400 51400 0
233 20250403 143600 3083100 51400 51400 51400 51400 0
234 20250403 143500 3083100 51400 51400 51400 51400 0
235 20250403 143400 3083100 51400 51400 51400 51400 0
236 20250403 143300 3083100 51400 51400 51400 51400 0
237 20250403 143200 3083100 51400 51400 51400 51400 0
238 20250403 143100 3083100 51400 51400 51400 51400 0
239 20250403 143000 3083100 51400 51400 51400 51400 0
240 20250403 142900 3083100 51400 51400 51400 51400 0
241 20250403 142800 3083100 51400 51400 51400 51400 0
242 20250403 142700 3083100 51400 51400 51400 51400 0
243 20250403 142600 3083100 51400 51400 51400 51400 0
244 20250403 142500 3083100 51400 51400 51400 51400 0
245 20250403 142400 3083100 51400 51400 51400 51400 0
246 20250403 142300 3083100 51400 51400 51400 51400 0
247 20250403 142200 3083100 51400 51400 51400 51400 0
248 20250403 142100 3083100 51400 51400 51400 51400 0
249 20250403 142000 3083100 51400 51400 51400 51400 0
250 20250403 141900 3083100 51400 51400 51400 51400 0
251 20250403 141800 3083100 51400 51400 51400 51400 0
252 20250403 141700 3083100 51400 51400 51400 51400 0
253 20250403 141600 3083100 51400 51400 51400 51400 0
254 20250403 141500 3083100 51400 51400 51400 51400 0
255 20250403 141400 3083100 51400 51400 51400 51400 0
256 20250403 141300 3083100 51400 51400 51400 51400 0
257 20250403 141200 3083100 51400 51400 51400 51400 0
258 20250403 141100 3083100 51400 51400 51400 51400 0
259 20250403 141000 3083100 51400 51400 51400 51400 0
260 20250403 140900 3083100 51400 51400 51400 51400 0
261 20250403 140800 3083100 51400 51400 51400 51400 0
262 20250403 140700 3083100 51400 51400 51400 51400 0
263 20250403 140600 3083100 51400 51400 51400 51400 0
264 20250403 140500 3083100 51400 51400 51400 51400 0
265 20250403 140400 3083100 51400 51400 51400 51400 0
266 20250403 140300 3083100 51400 51400 51400 51400 0
267 20250403 140200 3083100 51400 51400 51400 51400 0
268 20250403 140100 3083100 51400 51400 51400 51400 0
269 20250403 140000 3083100 51400 51400 51400 51400 0
270 20250403 135900 3083100 51400 51400 51400 51400 0
271 20250403 135800 3083100 51400 51400 51400 51400 0
272 20250403 135700 3083100 51400 51400 51400 51400 0
273 20250403 135600 3083100 51400 51400 51400 51400 0
274 20250403 135500 3083100 51400 51400 51400 51400 0
275 20250403 135400 3083100 51400 51400 51400 51400 1
276 20250403 135300 3031700 51400 51400 51400 51400 0
277 20250403 135200 3031700 51400 51400 51400 51400 0
278 20250403 135100 3031700 51400 51400 51400 51400 0
279 20250403 135000 3031700 51400 51400 51400 51400 0
280 20250403 134900 3031700 51400 51400 51400 51400 0
281 20250403 134800 3031700 51400 51400 51400 51400 0
282 20250403 134700 3031700 51400 51400 51400 51400 0
283 20250403 134600 3031700 51400 51400 51400 51400 0
284 20250403 134500 3031700 51400 51400 51400 51400 0
285 20250403 134400 3031700 51400 51400 51400 51400 0
286 20250403 134300 3031700 51400 51400 51400 51400 0
287 20250403 134200 3031700 51400 51400 51400 51400 0
288 20250403 134100 3031700 51400 51400 51400 51400 0
289 20250403 134000 3031700 51400 51400 51400 51400 0
290 20250403 133900 3031700 51400 51400 51400 51400 0
291 20250403 133800 3031700 51400 51400 51400 51400 0
292 20250403 133700 3031700 51400 51400 51400 51400 0
293 20250403 133600 3031700 51400 51400 51400 51400 0
294 20250403 133500 3031700 51400 51400 51400 51400 0
295 20250403 133400 3031700 51400 51400 51400 51400 0
296 20250403 133300 3031700 51400 51400 51400 51400 0
297 20250403 133200 3031700 51400 51400 51400 51400 0
298 20250403 133100 3031700 51400 51400 51400 51400 0
299 20250403 133000 3031700 51400 51400 51400 51400 0
300 20250403 132900 3031700 51400 51400 51400 51400 0
301 20250403 132800 3031700 51400 51400 51400 51400 0
302 20250403 132700 3031700 51400 51400 51400 51400 0
303 20250403 132600 3031700 51400 51400 51400 51400 0
304 20250403 132500 3031700 51400 51400 51400 51400 0
305 20250403 132400 3031700 51400 51400 51400 51400 0
306 20250403 132300 3031700 51400 51400 51400 51400 0
307 20250403 132200 3031700 51400 51400 51400 51400 0
308 20250403 132100 3031700 51400 51400 51400 51400 0
309 20250403 132000 3031700 51400 51400 51400 51400 0
310 20250403 131900 3031700 51400 51400 51400 51400 0
311 20250403 131800 3031700 51400 51400 51400 51400 0
312 20250403 131700 3031700 51400 51400 51400 51400 0
313 20250403 131600 3031700 51400 51400 51400 51400 0
314 20250403 131500 3031700 51400 51400 51400 51400 0
315 20250403 131400 3031700 51400 51400 51400 51400 0
316 20250403 131300 3031700 51400 51400 51400 51400 0
317 20250403 131200 3031700 51400 51400 51400 51400 0
318 20250403 131100 3031700 51400 51400 51400 51400 0
319 20250403 131000 3031700 51400 51400 51400 51400 0
320 20250403 130900 3031700 51400 51400 51400 51400 0
321 20250403 130800 3031700 51400 51400 51400 51400 0
322 20250403 130700 3031700 51400 51400 51400 51400 0
323 20250403 130600 3031700 51400 51400 51400 51400 0
324 20250403 130500 3031700 51400 51400 51400 51400 0
325 20250403 130400 3031700 51400 51400 51400 51400 0
326 20250403 130300 3031700 51400 51400 51400 51400 0
327 20250403 130200 3031700 51400 51400 51400 51400 0
328 20250403 130100 3031700 51400 51400 51400 51400 0
329 20250403 130000 3031700 51400 51400 51400 51400 0
330 20250403 125900 3031700 51400 51400 51400 51400 0
331 20250403 125800 3031700 51400 51400 51400 51400 0
332 20250403 125700 3031700 51400 51400 51400 51400 0
333 20250403 125600 3031700 51400 51400 51400 51400 0
334 20250403 125500 3031700 51400 51400 51400 51400 0
335 20250403 125400 3031700 51400 51400 51400 51400 0
336 20250403 125300 3031700 51400 51400 51400 51400 0
337 20250403 125200 3031700 51400 51400 51400 51400 0
338 20250403 125100 3031700 51400 51400 51400 51400 0
339 20250403 125000 3031700 51400 51400 51400 51400 0
340 20250403 124900 3031700 51400 51400 51400 51400 0
341 20250403 124800 3031700 51400 51400 51400 51400 0
342 20250403 124700 3031700 51400 51400 51400 51400 0
343 20250403 124600 3031700 51400 51400 51400 51400 0
344 20250403 124500 3031700 51400 51400 51400 51400 0
345 20250403 124400 3031700 51400 51400 51400 51400 0
346 20250403 124300 3031700 51400 51400 51400 51400 0
347 20250403 124200 3031700 51400 51400 51400 51400 0
348 20250403 124100 3031700 51400 51400 51400 51400 0
349 20250403 124000 3031700 51400 51400 51400 51400 0
350 20250403 123900 3031700 51400 51400 51400 51400 0
351 20250403 123800 3031700 51400 51400 51400 51400 0
352 20250403 123700 3031700 51400 51400 51400 51400 0
353 20250403 123600 3031700 51400 51400 51400 51400 0
354 20250403 123500 3031700 51400 51400 51400 51400 0
355 20250403 123400 3031700 51400 51400 51400 51400 0
356 20250403 123300 3031700 51400 51400 51400 51400 0
357 20250403 123200 3031700 51400 51400 51400 51400 0
358 20250403 123100 3031700 51400 51400 51400 51400 0
359 20250403 123000 3031700 51400 51400 51400 51400 0
360 20250403 122900 3031700 51400 51400 51400 51400 0
361 20250403 122800 3031700 51400 51400 51400 51400 1
362 20250403 122700 2980300 51600 51600 51600 51600 0
363 20250403 122600 2980300 51600 51600 51600 51600 0
364 20250403 122500 2980300 51600 51600 51600 51600 0
365 20250403 122400 2980300 51600 51600 51600 51600 0
366 20250403 122300 2980300 51600 51600 51600 51600 0
367 20250403 122200 2980300 51600 51600 51600 51600 0
368 20250403 122100 2980300 51600 51600 51600 51600 0
369 20250403 122000 2980300 51600 51600 51600 51600 0
370 20250403 121900 2980300 51600 51600 51600 51600 0
371 20250403 121800 2980300 51600 51600 51600 51600 0
372 20250403 121700 2980300 51600 51400 51600 51400 2
373 20250403 121600 2877300 51500 51300 51500 51300 24
374 20250403 121500 1641700 51200 51200 51200 51200 0
375 20250403 121400 1641700 51200 51200 51200 51200 0
376 20250403 121300 1641700 51200 51200 51200 51200 0
377 20250403 121200 1641700 51200 51200 51200 51200 0
378 20250403 121100 1641700 51200 51200 51200 51200 0
379 20250403 121000 1641700 51200 51200 51200 51200 0
380 20250403 120900 1641700 51200 51200 51200 51200 0
381 20250403 120800 1641700 51200 51200 51200 51200 0
382 20250403 120700 1641700 51200 51200 51200 51200 0
383 20250403 120600 1641700 51200 51200 51200 51200 0
384 20250403 120500 1641700 51200 51200 51200 51200 0
385 20250403 120400 1641700 51200 51200 51200 51200 0
386 20250403 120300 1641700 51200 51200 51200 51200 0
387 20250403 120200 1641700 51200 51200 51200 51200 0
388 20250403 120100 1641700 51200 51200 51200 51200 0
389 20250403 120000 1641700 51200 51200 51200 51200 0
390 20250403 115900 1641700 51200 51200 51200 51200 0
391 20250403 115800 1641700 51200 51200 51200 51200 0
392 20250403 115700 1641700 51200 51200 51200 51200 0
393 20250403 115600 1641700 51200 51200 51200 51200 0
394 20250403 115500 1641700 51200 51200 51200 51200 0
395 20250403 115400 1641700 51200 51200 51200 51200 0
396 20250403 115300 1641700 51200 51200 51200 51200 0
397 20250403 115200 1641700 51200 51200 51200 51200 0
398 20250403 115100 1641700 51200 51200 51200 51200 0
399 20250403 115000 1641700 51200 51200 51200 51200 0
400 20250403 114900 1641700 51200 51200 51200 51200 0
401 20250403 114800 1641700 51200 51200 51200 51200 0
402 20250403 114700 1641700 51200 51200 51200 51200 0
403 20250403 114600 1641700 51200 51200 51200 51200 0
404 20250403 114500 1641700 51200 51200 51200 51200 0
405 20250403 114400 1641700 51200 51200 51200 51200 0
406 20250403 114300 1641700 51200 51200 51200 51200 0
407 20250403 114200 1641700 51200 51200 51200 51200 0
408 20250403 114100 1641700 51200 51200 51200 51200 0
409 20250403 114000 1641700 51200 51200 51200 51200 0
410 20250403 113900 1641700 51200 51200 51200 51200 0
411 20250403 113800 1641700 51200 51200 51200 51200 0
412 20250403 113700 1641700 51200 51200 51200 51200 0
413 20250403 113600 1641700 51200 51200 51200 51200 0
414 20250403 113500 1641700 51200 51200 51200 51200 1
415 20250403 113400 1590500 51200 51200 51200 51200 0
416 20250403 113300 1590500 51200 51200 51200 51200 0
417 20250403 113200 1590500 51200 51200 51200 51200 0
418 20250403 113100 1590500 51200 51200 51200 51200 0
419 20250403 113000 1590500 51200 51200 51200 51200 0
420 20250403 112900 1590500 51200 51200 51200 51200 0
421 20250403 112800 1590500 51200 51200 51200 51200 0
422 20250403 112700 1590500 51200 51200 51200 51200 0
423 20250403 112600 1590500 51200 51200 51200 51200 0
424 20250403 112500 1590500 51200 51200 51200 51200 0
425 20250403 112400 1590500 51200 51200 51200 51200 0
426 20250403 112300 1590500 51200 51200 51200 51200 0
427 20250403 112200 1590500 51200 51200 51200 51200 0
428 20250403 112100 1590500 51200 51200 51200 51200 0
429 20250403 112000 1590500 51200 51200 51200 51200 0
430 20250403 111900 1590500 51200 51200 51200 51200 0
431 20250403 111800 1590500 51200 51200 51200 51200 0
432 20250403 111700 1590500 51200 51200 51200 51200 0
433 20250403 111600 1590500 51200 51200 51200 51200 0
434 20250403 111500 1590500 51200 51200 51200 51200 0
435 20250403 111400 1590500 51200 51200 51200 51200 0
436 20250403 111300 1590500 51200 51200 51200 51200 0
437 20250403 111200 1590500 51200 51200 51200 51200 0
438 20250403 111100 1590500 51200 51200 51200 51200 0
439 20250403 111000 1590500 51200 51200 51200 51200 0
440 20250403 110900 1590500 51200 51200 51200 51200 0
441 20250403 110800 1590500 51200 51200 51200 51200 0
442 20250403 110700 1590500 51200 51200 51200 51200 0
443 20250403 110600 1590500 51200 51200 51200 51200 0
444 20250403 110500 1590500 51200 51200 51200 51200 0
445 20250403 110400 1590500 51200 51200 51200 51200 0
446 20250403 110300 1590500 51200 51200 51200 51200 0
447 20250403 110200 1590500 51200 51200 51200 51200 0
448 20250403 110100 1590500 51200 51200 51200 51200 1
449 20250403 110000 1539300 51200 51200 51200 51200 0
450 20250403 105900 1539300 51200 51200 51200 51200 0
451 20250403 105800 1539300 51200 51200 51200 51200 0
452 20250403 105700 1539300 51200 51200 51200 51200 0
453 20250403 105600 1539300 51200 51200 51200 51200 0
454 20250403 105500 1539300 51200 51200 51200 51200 0
455 20250403 105400 1539300 51200 51200 51200 51200 0
456 20250403 105300 1539300 51200 51200 51200 51200 0
457 20250403 105200 1539300 51200 51200 51200 51200 0
458 20250403 105100 1539300 51200 51200 51200 51200 0
459 20250403 105000 1539300 51200 51200 51200 51200 0
460 20250403 104900 1539300 51200 51200 51200 51200 0
461 20250403 104800 1539300 51200 51200 51200 51200 0
462 20250403 104700 1539300 51200 51200 51200 51200 0
463 20250403 104600 1539300 51200 51200 51200 51200 0
464 20250403 104500 1539300 51200 51200 51200 51200 0
465 20250403 104400 1539300 51200 51200 51200 51200 2
466 20250403 104300 1436900 51400 51400 51400 51400 0
467 20250403 104200 1436900 51400 51400 51400 51400 0
468 20250403 104100 1436900 51400 51400 51400 51400 0
469 20250403 104000 1436900 51400 51400 51400 51400 0
470 20250403 103900 1436900 51400 51300 51400 51300 5
471 20250403 103800 1180000 51400 51400 51400 51400 0
472 20250403 103700 1180000 51400 51400 51400 51400 0
473 20250403 103600 1180000 51400 51400 51400 51400 0
474 20250403 103500 1180000 51400 51400 51400 51400 0
475 20250403 103400 1180000 51400 51400 51400 51400 0
476 20250403 103300 1180000 51400 51400 51400 51400 0
477 20250403 103200 1180000 51400 51400 51400 51400 0
478 20250403 103100 1180000 51400 51400 51400 51400 0
479 20250403 103000 1180000 51400 51400 51400 51400 0
480 20250403 102900 1180000 51400 51400 51400 51400 0
481 20250403 102800 1180000 51400 51400 51400 51400 0
482 20250403 102700 1180000 51400 51400 51400 51400 0
483 20250403 102600 1180000 51400 51300 51400 51300 11
484 20250403 102500 614900 51300 51300 51300 51300 0
485 20250403 102400 614900 51300 51300 51300 51300 0
486 20250403 102300 614900 51300 51300 51300 51300 0
487 20250403 102200 614900 51300 51300 51300 51300 0
488 20250403 102100 614900 51300 51300 51300 51300 0
489 20250403 102000 614900 51300 51300 51300 51300 0
490 20250403 101900 614900 51300 51300 51300 51300 0
491 20250403 101800 614900 51300 51300 51300 51300 0
492 20250403 101700 614900 51300 51300 51300 51300 0
493 20250403 101600 614900 51300 51300 51300 51300 0
494 20250403 101500 614900 51300 51300 51300 51300 0
495 20250403 101400 614900 51300 51300 51300 51300 0
496 20250403 101300 614900 51300 51300 51300 51300 0
497 20250403 101200 614900 51300 51300 51300 51300 0
498 20250403 101100 614900 51300 51300 51300 51300 0
499 20250403 101000 614900 51300 51300 51300 51300 0
500 20250403 100900 614900 51300 51300 51300 51300 0
501 20250403 100800 614900 51300 51300 51300 51300 0
502 20250403 100700 614900 51300 51300 51300 51300 0
503 20250403 100600 614900 51300 51300 51300 51300 0
504 20250403 100500 614900 51300 51300 51300 51300 0
505 20250403 100400 614900 51300 51300 51300 51300 0
506 20250403 100300 614900 51300 51300 51300 51300 0
507 20250403 100200 614900 51300 51300 51300 51300 0
508 20250403 100100 614900 51300 51300 51300 51300 0
509 20250403 100000 614900 51300 51300 51300 51300 0
510 20250403 095900 614900 51300 51300 51300 51300 0
511 20250403 095800 614900 51300 51300 51300 51300 0
512 20250403 095700 614900 51300 51300 51300 51300 0
513 20250403 095600 614900 51300 51300 51300 51300 0
514 20250403 095500 614900 51300 51300 51300 51300 0
515 20250403 095400 614900 51300 51300 51300 51300 0
516 20250403 095300 614900 51300 51300 51300 51300 0
517 20250403 095200 614900 51300 51300 51300 51300 0
518 20250403 095100 614900 51300 51300 51300 51300 0
519 20250403 095000 614900 51300 51300 51300 51300 0
520 20250403 094900 614900 51300 51200 51400 51200 3
521 20250403 094800 461000 51300 51300 51300 51300 0
522 20250403 094700 461000 51300 51300 51300 51300 0
523 20250403 094600 461000 51300 51300 51300 51300 0
524 20250403 094500 461000 51300 51300 51300 51300 0
525 20250403 094400 461000 51300 51300 51300 51300 0
526 20250403 094300 461000 51300 51300 51300 51300 0
527 20250403 094200 461000 51300 51300 51300 51300 0
528 20250403 094100 461000 51300 51300 51300 51300 0
529 20250403 094000 461000 51300 51300 51300 51300 0
530 20250403 093900 461000 51300 51300 51300 51300 0
531 20250403 093800 461000 51300 51300 51300 51300 0
532 20250403 093700 461000 51300 51300 51300 51300 0
533 20250403 093600 461000 51300 51300 51300 51300 0
534 20250403 093500 461000 51300 51300 51300 51300 0
535 20250403 093400 461000 51300 51300 51300 51300 0
536 20250403 093300 461000 51300 51300 51300 51300 0
537 20250403 093200 461000 51300 51300 51300 51300 0
538 20250403 093100 461000 51300 51300 51300 51300 0
539 20250403 093000 461000 51300 51300 51300 51300 0
540 20250403 092900 461000 51300 51300 51300 51300 0
541 20250403 092800 461000 51300 51300 51300 51300 0
542 20250403 092700 461000 51300 51300 51300 51300 0
543 20250403 092600 461000 51300 51300 51300 51300 0
544 20250403 092500 461000 51300 51300 51300 51300 0
545 20250403 092400 461000 51300 51300 51300 51300 0
546 20250403 092300 461000 51300 51300 51300 51300 1
547 20250403 092200 409700 51400 51400 51400 51400 0
548 20250403 092100 409700 51400 51400 51400 51400 0
549 20250403 092000 409700 51400 51400 51400 51400 0
550 20250403 091900 409700 51400 51300 51400 51300 3
551 20250403 091800 255700 51300 51300 51300 51300 0
552 20250403 091700 255700 51300 51300 51300 51300 0
553 20250403 091600 255700 51300 51300 51300 51300 0
554 20250403 091500 255700 51300 51300 51300 51300 0
555 20250403 091400 255700 51300 51300 51300 51300 2
556 20250403 091300 153100 51100 51100 51100 51100 1
557 20250403 091200 102000 51000 51000 51000 51000 0
558 20250403 091100 102000 51000 51000 51000 51000 0
559 20250403 091000 102000 51000 51000 51000 51000 0
560 20250403 090900 102000 51000 51000 51000 51000 0
561 20250403 090800 102000 51000 51000 51000 51000 0
562 20250403 090700 102000 51000 51000 51000 51000 0
563 20250403 090600 102000 51000 51000 51000 51000 0
564 20250403 090500 102000 51000 51000 51000 51000 0
565 20250403 090400 102000 51000 51000 51000 51000 0
566 20250403 090300 102000 51000 51000 51000 51000 2
567 20250403 090200 0 51500 51500 51500 51500 0
568 20250403 090100 0 51500 51500 51500 51500 0
569 20250403 090000 0 51500 51500 51500 51500 0