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

570
004840/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182800,26947120,3850,3850,3850,3850,1606
20250403,182700,26947120,3850,3850,3850,3850,0
20250403,182600,26947120,3850,3850,3850,3850,0
20250403,182500,26947120,3850,3850,3850,3850,0
20250403,182400,26947120,3850,3850,3850,3850,0
20250403,182300,26947120,3850,3850,3850,3850,0
20250403,182200,26947120,3850,3850,3850,3850,0
20250403,182100,26947120,3850,3850,3850,3850,0
20250403,182000,26947120,3850,3850,3850,3850,0
20250403,181900,26947120,3850,3850,3850,3850,0
20250403,181800,26947120,3850,3850,3850,3850,0
20250403,181700,26947120,3850,3850,3850,3850,0
20250403,181600,26947120,3850,3850,3850,3850,0
20250403,181500,26947120,3850,3850,3850,3850,0
20250403,181400,26947120,3850,3850,3850,3850,0
20250403,181300,26947120,3850,3850,3850,3850,0
20250403,181200,26947120,3850,3850,3850,3850,0
20250403,181100,26947120,3850,3850,3850,3850,0
20250403,181000,26947120,3850,3850,3850,3850,0
20250403,180900,26947120,3850,3850,3850,3850,0
20250403,180800,26947120,3850,3850,3850,3850,0
20250403,180700,26947120,3850,3850,3850,3850,0
20250403,180600,26947120,3850,3850,3850,3850,0
20250403,180500,26947120,3850,3850,3850,3850,0
20250403,180400,26947120,3850,3850,3850,3850,0
20250403,180300,26947120,3850,3850,3850,3850,0
20250403,180200,26947120,3850,3850,3850,3850,0
20250403,180100,26947120,3850,3850,3850,3850,0
20250403,180000,26947120,3850,3850,3850,3850,0
20250403,175900,26947120,3850,3850,3850,3850,0
20250403,175800,26947120,3850,3850,3850,3850,1606
20250403,175700,26947120,3850,3850,3850,3850,0
20250403,175600,26947120,3850,3850,3850,3850,0
20250403,175500,26947120,3850,3850,3850,3850,0
20250403,175400,26947120,3850,3850,3850,3850,0
20250403,175300,26947120,3850,3850,3850,3850,0
20250403,175200,26947120,3850,3850,3850,3850,0
20250403,175100,26947120,3850,3850,3850,3850,0
20250403,175000,26947120,3850,3850,3850,3850,0
20250403,174900,26947120,3850,3850,3850,3850,0
20250403,174800,26947120,3850,3850,3850,3850,0
20250403,174700,26947120,3850,3850,3850,3850,0
20250403,174600,26947120,3850,3850,3850,3850,0
20250403,174500,26947120,3850,3850,3850,3850,0
20250403,174400,26947120,3850,3850,3850,3850,0
20250403,174300,26947120,3850,3850,3850,3850,0
20250403,174200,26947120,3850,3850,3850,3850,0
20250403,174100,26947120,3850,3850,3850,3850,0
20250403,174000,26947120,3850,3850,3850,3850,0
20250403,173900,26947120,3850,3850,3850,3850,0
20250403,173800,26947120,3850,3850,3850,3850,0
20250403,173700,26947120,3850,3850,3850,3850,0
20250403,173600,26947120,3850,3850,3850,3850,0
20250403,173500,26947120,3850,3850,3850,3850,0
20250403,173400,26947120,3850,3850,3850,3850,0
20250403,173300,26947120,3850,3850,3850,3850,0
20250403,173200,26947120,3850,3850,3850,3850,0
20250403,173100,26947120,3850,3850,3850,3850,0
20250403,173000,26947120,3850,3850,3850,3850,0
20250403,172900,26947120,3850,3850,3850,3850,0
20250403,172800,26947120,3850,3850,3850,3850,1606
20250403,172700,26947120,3850,3850,3850,3850,0
20250403,172600,26947120,3850,3850,3850,3850,0
20250403,172500,26947120,3850,3850,3850,3850,0
20250403,172400,26947120,3850,3850,3850,3850,0
20250403,172300,26947120,3850,3850,3850,3850,0
20250403,172200,26947120,3850,3850,3850,3850,0
20250403,172100,26947120,3850,3850,3850,3850,0
20250403,172000,26947120,3850,3850,3850,3850,0
20250403,171900,26947120,3850,3850,3850,3850,0
20250403,171800,26947120,3850,3850,3850,3850,0
20250403,171700,26947120,3850,3850,3850,3850,0
20250403,171600,26947120,3850,3850,3850,3850,0
20250403,171500,26947120,3850,3850,3850,3850,0
20250403,171400,26947120,3850,3850,3850,3850,0
20250403,171300,26947120,3850,3850,3850,3850,0
20250403,171200,26947120,3850,3850,3850,3850,0
20250403,171100,26947120,3850,3850,3850,3850,0
20250403,171000,26947120,3850,3850,3850,3850,0
20250403,170900,26947120,3850,3850,3850,3850,0
20250403,170800,26947120,3850,3850,3850,3850,0
20250403,170700,26947120,3850,3850,3850,3850,0
20250403,170600,26947120,3850,3850,3850,3850,0
20250403,170500,26947120,3850,3850,3850,3850,0
20250403,170400,26947120,3850,3850,3850,3850,0
20250403,170300,26947120,3850,3850,3850,3850,0
20250403,170200,26947120,3850,3850,3850,3850,0
20250403,170100,26947120,3850,3850,3850,3850,0
20250403,170000,26947120,3850,3850,3850,3850,0
20250403,165900,26947120,3850,3850,3850,3850,0
20250403,165800,26947120,3850,3850,3850,3850,1606
20250403,165700,26947120,3850,3850,3850,3850,0
20250403,165600,26947120,3850,3850,3850,3850,0
20250403,165500,26947120,3850,3850,3850,3850,0
20250403,165400,26947120,3850,3850,3850,3850,0
20250403,165300,26947120,3850,3850,3850,3850,0
20250403,165200,26947120,3850,3850,3850,3850,0
20250403,165100,26947120,3850,3850,3850,3850,0
20250403,165000,26947120,3850,3850,3850,3850,0
20250403,164900,26947120,3850,3850,3850,3850,0
20250403,164800,26947120,3850,3850,3850,3850,0
20250403,164700,26947120,3850,3850,3850,3850,0
20250403,164600,26947120,3850,3850,3850,3850,0
20250403,164500,26947120,3850,3850,3850,3850,0
20250403,164400,26947120,3850,3850,3850,3850,0
20250403,164300,26947120,3850,3850,3850,3850,0
20250403,164200,26947120,3850,3850,3850,3850,0
20250403,164100,26947120,3850,3850,3850,3850,0
20250403,164000,26947120,3850,3850,3850,3850,0
20250403,163900,26947120,3850,3850,3850,3850,0
20250403,163800,26947120,3850,3850,3850,3850,0
20250403,163700,26947120,3850,3850,3850,3850,0
20250403,163600,26947120,3850,3850,3850,3850,0
20250403,163500,26947120,3850,3850,3850,3850,0
20250403,163400,26947120,3850,3850,3850,3850,0
20250403,163300,26947120,3850,3850,3850,3850,0
20250403,163200,26947120,3850,3850,3850,3850,0
20250403,163100,26947120,3850,3850,3850,3850,0
20250403,163000,26947120,3850,3850,3850,3850,0
20250403,162900,26947120,3850,3850,3850,3850,0
20250403,162800,26947120,3850,3850,3850,3850,1606
20250403,162700,26947120,3850,3850,3850,3850,0
20250403,162600,26947120,3850,3850,3850,3850,0
20250403,162500,26947120,3850,3850,3850,3850,0
20250403,162400,26947120,3850,3850,3850,3850,0
20250403,162300,26947120,3850,3850,3850,3850,0
20250403,162200,26947120,3850,3850,3850,3850,0
20250403,162100,26947120,3850,3850,3850,3850,0
20250403,162000,26947120,3850,3850,3850,3850,0
20250403,161900,26947120,3850,3850,3850,3850,0
20250403,161800,26947120,3850,3850,3850,3850,0
20250403,161700,26947120,3850,3850,3850,3850,0
20250403,161600,26947120,3850,3850,3850,3850,0
20250403,161500,26947120,3850,3850,3850,3850,0
20250403,161400,26947120,3850,3850,3850,3850,0
20250403,161300,26947120,3850,3850,3850,3850,0
20250403,161200,26947120,3850,3850,3850,3850,0
20250403,161100,26947120,3850,3850,3850,3850,0
20250403,161000,26947120,3850,3850,3850,3850,0
20250403,160900,26947120,3850,3850,3850,3850,0
20250403,160800,26947120,3850,3850,3850,3850,0
20250403,160700,26947120,3850,3850,3850,3850,0
20250403,160600,26947120,3850,3850,3850,3850,0
20250403,160500,26947120,3850,3850,3850,3850,0
20250403,160400,26947120,3850,3850,3850,3850,0
20250403,160300,26947120,3850,3850,3850,3850,0
20250403,160200,26947120,3850,3850,3850,3850,0
20250403,160100,26947120,3850,3850,3850,3850,0
20250403,160000,26947120,3850,3850,3850,3850,0
20250403,155900,26947120,3850,3850,3850,3850,0
20250403,155800,26947120,3850,3850,3850,3850,1606
20250403,155700,26947120,3850,3850,3850,3850,0
20250403,155600,26947120,3850,3850,3850,3850,0
20250403,155500,26947120,3850,3850,3850,3850,0
20250403,155400,26947120,3850,3850,3850,3850,0
20250403,155300,26947120,3850,3850,3850,3850,0
20250403,155200,26947120,3850,3850,3850,3850,0
20250403,155100,26947120,3850,3850,3850,3850,0
20250403,155000,26947120,3850,3850,3850,3850,0
20250403,154900,26947120,3850,3850,3850,3850,0
20250403,154800,26947120,3850,3850,3850,3850,0
20250403,154700,26947120,3850,3850,3850,3850,0
20250403,154600,26947120,3850,3850,3850,3850,0
20250403,154500,26947120,3850,3850,3850,3850,0
20250403,154400,26947120,3850,3850,3850,3850,0
20250403,154300,26947120,3850,3850,3850,3850,0
20250403,154200,26947120,3850,3850,3850,3850,0
20250403,154100,26947120,3850,3850,3850,3850,0
20250403,154000,26947120,3850,3850,3850,3850,0
20250403,153900,26947120,3850,3850,3850,3850,0
20250403,153800,26947120,3850,3850,3850,3850,0
20250403,153700,26947120,3850,3850,3850,3850,0
20250403,153600,26947120,3850,3850,3850,3850,0
20250403,153500,26947120,3850,3850,3850,3850,0
20250403,153400,26947120,3850,3850,3850,3850,0
20250403,153300,26947120,3850,3850,3850,3850,0
20250403,153200,26947120,3850,3850,3850,3850,0
20250403,153100,26947120,3850,3850,3850,3850,0
20250403,153000,26947120,3850,3850,3850,3850,1606
20250403,152900,20764020,3900,3900,3900,3900,0
20250403,152800,20764020,3900,3900,3900,3900,0
20250403,152700,20764020,3900,3900,3900,3900,0
20250403,152600,20764020,3900,3900,3900,3900,0
20250403,152500,20764020,3900,3900,3900,3900,0
20250403,152400,20764020,3900,3900,3900,3900,0
20250403,152300,20764020,3900,3900,3900,3900,0
20250403,152200,20764020,3900,3900,3900,3900,0
20250403,152100,20764020,3900,3900,3900,3900,0
20250403,152000,20764020,3900,3900,3900,3900,0
20250403,151900,20764020,3900,3900,3900,3900,52
20250403,151800,20561220,3915,3915,3915,3915,0
20250403,151700,20561220,3915,3915,3915,3915,0
20250403,151600,20561220,3915,3915,3915,3915,0
20250403,151500,20561220,3915,3915,3915,3915,0
20250403,151400,20561220,3915,3915,3915,3915,0
20250403,151300,20561220,3915,3915,3915,3915,0
20250403,151200,20561220,3915,3915,3915,3915,0
20250403,151100,20561220,3915,3915,3915,3915,0
20250403,151000,20561220,3915,3915,3915,3915,0
20250403,150900,20561220,3915,3915,3915,3915,0
20250403,150800,20561220,3915,3915,3915,3915,0
20250403,150700,20561220,3915,3915,3915,3915,9
20250403,150600,20525985,3915,3915,3915,3915,0
20250403,150500,20525985,3915,3915,3915,3915,4
20250403,150400,20510325,3900,3900,3900,3900,0
20250403,150300,20510325,3900,3915,3915,3900,15
20250403,150200,20451795,3915,3915,3915,3915,0
20250403,150100,20451795,3915,3915,3915,3915,0
20250403,150000,20451795,3915,3915,3915,3915,0
20250403,145900,20451795,3915,3915,3915,3915,0
20250403,145800,20451795,3915,3915,3915,3915,0
20250403,145700,20451795,3915,3915,3915,3915,0
20250403,145600,20451795,3915,3915,3915,3915,0
20250403,145500,20451795,3915,3900,3915,3900,2
20250403,145400,20443980,3900,3900,3900,3900,0
20250403,145300,20443980,3900,3900,3900,3900,0
20250403,145200,20443980,3900,3905,3905,3900,1400
20250403,145100,14982005,3905,3910,3910,3905,1500
20250403,145000,9122230,3920,3920,3920,3920,0
20250403,144900,9122230,3920,3920,3920,3920,0
20250403,144800,9122230,3920,3920,3920,3920,0
20250403,144700,9122230,3920,3920,3920,3920,0
20250403,144600,9122230,3920,3920,3920,3920,0
20250403,144500,9122230,3920,3920,3920,3920,116
20250403,144400,8667510,3925,3925,3925,3925,4
20250403,144300,8651810,3930,3930,3930,3930,0
20250403,144200,8651810,3930,3930,3930,3930,0
20250403,144100,8651810,3930,3930,3930,3930,0
20250403,144000,8651810,3930,3930,3930,3930,0
20250403,143900,8651810,3930,3930,3930,3930,0
20250403,143800,8651810,3930,3930,3930,3930,0
20250403,143700,8651810,3930,3930,3930,3930,0
20250403,143600,8651810,3930,3930,3930,3930,2
20250403,143500,8643950,3950,3950,3950,3950,0
20250403,143400,8643950,3950,3950,3950,3950,0
20250403,143300,8643950,3950,3950,3950,3950,0
20250403,143200,8643950,3950,3950,3950,3950,0
20250403,143100,8643950,3950,3950,3950,3950,0
20250403,143000,8643950,3950,3950,3950,3950,0
20250403,142900,8643950,3950,3950,3950,3950,0
20250403,142800,8643950,3950,3950,3950,3950,0
20250403,142700,8643950,3950,3950,3950,3950,0
20250403,142600,8643950,3950,3950,3950,3950,0
20250403,142500,8643950,3950,3950,3950,3950,0
20250403,142400,8643950,3950,3950,3950,3950,0
20250403,142300,8643950,3950,3950,3950,3950,0
20250403,142200,8643950,3950,3950,3950,3950,0
20250403,142100,8643950,3950,3950,3950,3950,0
20250403,142000,8643950,3950,3950,3950,3950,0
20250403,141900,8643950,3950,3950,3950,3950,0
20250403,141800,8643950,3950,3950,3950,3950,0
20250403,141700,8643950,3950,3950,3950,3950,0
20250403,141600,8643950,3950,3950,3950,3950,0
20250403,141500,8643950,3950,3950,3950,3950,0
20250403,141400,8643950,3950,3950,3950,3950,0
20250403,141300,8643950,3950,3950,3950,3950,357
20250403,141200,7233800,3950,3950,3950,3950,0
20250403,141100,7233800,3950,3950,3950,3950,0
20250403,141000,7233800,3950,3950,3950,3950,0
20250403,140900,7233800,3950,3950,3950,3950,1
20250403,140800,7229850,3960,3960,3960,3960,0
20250403,140700,7229850,3960,3960,3960,3960,0
20250403,140600,7229850,3960,3960,3960,3960,0
20250403,140500,7229850,3960,3960,3960,3960,0
20250403,140400,7229850,3960,3960,3960,3960,0
20250403,140300,7229850,3960,3960,3960,3960,0
20250403,140200,7229850,3960,3960,3960,3960,2
20250403,140100,7221930,3960,3960,3960,3960,0
20250403,140000,7221930,3960,3960,3960,3960,0
20250403,135900,7221930,3960,3960,3960,3960,0
20250403,135800,7221930,3960,3960,3960,3960,0
20250403,135700,7221930,3960,3960,3960,3960,0
20250403,135600,7221930,3960,3960,3960,3960,0
20250403,135500,7221930,3960,3960,3960,3960,0
20250403,135400,7221930,3960,3960,3960,3960,0
20250403,135300,7221930,3960,3960,3960,3960,0
20250403,135200,7221930,3960,3960,3960,3960,1
20250403,135100,7217970,3960,3950,3960,3950,176
20250403,135000,6522750,3910,3910,3910,3910,0
20250403,134900,6522750,3910,3910,3910,3910,145
20250403,134800,5955800,3915,3915,3915,3915,0
20250403,134700,5955800,3915,3915,3915,3915,0
20250403,134600,5955800,3915,3915,3915,3915,0
20250403,134500,5955800,3915,3915,3915,3915,0
20250403,134400,5955800,3915,3915,3915,3915,0
20250403,134300,5955800,3915,3915,3915,3915,0
20250403,134200,5955800,3915,3915,3915,3915,0
20250403,134100,5955800,3915,3915,3915,3915,0
20250403,134000,5955800,3915,3915,3915,3915,300
20250403,133900,4781300,3915,3915,3915,3915,0
20250403,133800,4781300,3915,3915,3915,3915,0
20250403,133700,4781300,3915,3915,3915,3915,0
20250403,133600,4781300,3915,3915,3915,3915,0
20250403,133500,4781300,3915,3915,3915,3915,15
20250403,133400,4722575,3950,3950,3950,3950,0
20250403,133300,4722575,3950,3950,3950,3950,20
20250403,133200,4643575,3950,3950,3950,3950,0
20250403,133100,4643575,3950,3950,3950,3950,0
20250403,133000,4643575,3950,3950,3950,3950,0
20250403,132900,4643575,3950,3950,3950,3950,0
20250403,132800,4643575,3950,3950,3950,3950,1
20250403,132700,4639625,3950,3950,3950,3950,0
20250403,132600,4639625,3950,3950,3950,3950,0
20250403,132500,4639625,3950,3950,3950,3950,0
20250403,132400,4639625,3950,3950,3950,3950,0
20250403,132300,4639625,3950,3950,3950,3950,0
20250403,132200,4639625,3950,3950,3950,3950,0
20250403,132100,4639625,3950,3950,3950,3950,0
20250403,132000,4639625,3950,3950,3950,3950,0
20250403,131900,4639625,3950,3940,3950,3940,4
20250403,131800,4623855,3915,3915,3915,3915,2
20250403,131700,4616025,3935,3935,3935,3935,0
20250403,131600,4616025,3935,3935,3935,3935,0
20250403,131500,4616025,3935,3935,3935,3935,0
20250403,131400,4616025,3935,3935,3935,3935,0
20250403,131300,4616025,3935,3935,3935,3935,0
20250403,131200,4616025,3935,3935,3935,3935,0
20250403,131100,4616025,3935,3935,3935,3935,0
20250403,131000,4616025,3935,3935,3935,3935,0
20250403,130900,4616025,3935,3935,3935,3935,6
20250403,130800,4592415,3940,3940,3940,3940,0
20250403,130700,4592415,3940,3940,3940,3940,0
20250403,130600,4592415,3940,3935,3940,3935,2
20250403,130500,4584540,3940,3940,3940,3940,0
20250403,130400,4584540,3940,3940,3940,3940,39
20250403,130300,4430880,3940,3940,3940,3940,0
20250403,130200,4430880,3940,3940,3940,3940,0
20250403,130100,4430880,3940,3940,3940,3940,0
20250403,130000,4430880,3940,3940,3940,3940,0
20250403,125900,4430880,3940,3940,3940,3940,0
20250403,125800,4430880,3940,3940,3940,3940,0
20250403,125700,4430880,3940,3940,3940,3940,0
20250403,125600,4430880,3940,3940,3940,3940,0
20250403,125500,4430880,3940,3940,3940,3940,0
20250403,125400,4430880,3940,3940,3940,3940,0
20250403,125300,4430880,3940,3940,3940,3940,0
20250403,125200,4430880,3940,3940,3940,3940,0
20250403,125100,4430880,3940,3940,3940,3940,0
20250403,125000,4430880,3940,3940,3940,3940,0
20250403,124900,4430880,3940,3910,3940,3910,2
20250403,124800,4423030,3940,3940,3940,3940,0
20250403,124700,4423030,3940,3940,3940,3940,0
20250403,124600,4423030,3940,3940,3940,3940,1
20250403,124500,4419090,3940,3940,3940,3940,0
20250403,124400,4419090,3940,3940,3940,3940,0
20250403,124300,4419090,3940,3940,3940,3940,0
20250403,124200,4419090,3940,3940,3940,3940,0
20250403,124100,4419090,3940,3940,3940,3940,0
20250403,124000,4419090,3940,3940,3940,3940,0
20250403,123900,4419090,3940,3940,3940,3940,0
20250403,123800,4419090,3940,3940,3940,3940,0
20250403,123700,4419090,3940,3940,3940,3940,0
20250403,123600,4419090,3940,3940,3940,3940,0
20250403,123500,4419090,3940,3940,3940,3940,100
20250403,123400,4025090,3940,3940,3940,3940,0
20250403,123300,4025090,3940,3940,3940,3940,0
20250403,123200,4025090,3940,3940,3940,3940,0
20250403,123100,4025090,3940,3940,3940,3940,0
20250403,123000,4025090,3940,3940,3940,3940,0
20250403,122900,4025090,3940,3940,3940,3940,0
20250403,122800,4025090,3940,3940,3940,3940,0
20250403,122700,4025090,3940,3940,3940,3940,0
20250403,122600,4025090,3940,3940,3940,3940,0
20250403,122500,4025090,3940,3940,3940,3940,0
20250403,122400,4025090,3940,3940,3940,3940,0
20250403,122300,4025090,3940,3940,3940,3940,0
20250403,122200,4025090,3940,3940,3940,3940,3
20250403,122100,4013270,3940,3940,3940,3940,0
20250403,122000,4013270,3940,3940,3940,3940,0
20250403,121900,4013270,3940,3940,3940,3940,0
20250403,121800,4013270,3940,3940,3940,3940,1
20250403,121700,4009330,3900,3900,3900,3900,0
20250403,121600,4009330,3900,3900,3900,3900,0
20250403,121500,4009330,3900,3900,3900,3900,0
20250403,121400,4009330,3900,3900,3900,3900,0
20250403,121300,4009330,3900,3900,3900,3900,0
20250403,121200,4009330,3900,3900,3900,3900,0
20250403,121100,4009330,3900,3900,3900,3900,0
20250403,121000,4009330,3900,3900,3900,3900,0
20250403,120900,4009330,3900,3900,3900,3900,0
20250403,120800,4009330,3900,3900,3900,3900,0
20250403,120700,4009330,3900,3900,3900,3900,0
20250403,120600,4009330,3900,3900,3900,3900,0
20250403,120500,4009330,3900,3900,3900,3900,0
20250403,120400,4009330,3900,3900,3900,3900,0
20250403,120300,4009330,3900,3900,3900,3900,0
20250403,120200,4009330,3900,3900,3900,3900,0
20250403,120100,4009330,3900,3900,3900,3900,0
20250403,120000,4009330,3900,3900,3900,3900,0
20250403,115900,4009330,3900,3900,3900,3900,0
20250403,115800,4009330,3900,3900,3900,3900,0
20250403,115700,4009330,3900,3900,3900,3900,0
20250403,115600,4009330,3900,3900,3900,3900,0
20250403,115500,4009330,3900,3905,3905,3900,200
20250403,115400,3229280,3940,3940,3940,3940,0
20250403,115300,3229280,3940,3940,3940,3940,0
20250403,115200,3229280,3940,3940,3940,3940,0
20250403,115100,3229280,3940,3940,3940,3940,0
20250403,115000,3229280,3940,3940,3940,3940,0
20250403,114900,3229280,3940,3940,3940,3940,0
20250403,114800,3229280,3940,3940,3940,3940,0
20250403,114700,3229280,3940,3940,3940,3940,2
20250403,114600,3221400,3900,3900,3900,3900,0
20250403,114500,3221400,3900,3900,3900,3900,0
20250403,114400,3221400,3900,3900,3900,3900,0
20250403,114300,3221400,3900,3900,3900,3900,0
20250403,114200,3221400,3900,3900,3900,3900,0
20250403,114100,3221400,3900,3900,3900,3900,0
20250403,114000,3221400,3900,3900,3900,3900,0
20250403,113900,3221400,3900,3900,3900,3900,0
20250403,113800,3221400,3900,3900,3900,3900,0
20250403,113700,3221400,3900,3900,3900,3900,0
20250403,113600,3221400,3900,3900,3900,3900,0
20250403,113500,3221400,3900,3900,3900,3900,0
20250403,113400,3221400,3900,3900,3900,3900,0
20250403,113300,3221400,3900,3900,3900,3900,0
20250403,113200,3221400,3900,3905,3905,3900,20
20250403,113100,3143350,3905,3905,3905,3905,0
20250403,113000,3143350,3905,3905,3905,3905,0
20250403,112900,3143350,3905,3905,3905,3905,0
20250403,112800,3143350,3905,3905,3905,3905,0
20250403,112700,3143350,3905,3905,3905,3905,4
20250403,112600,3127730,3905,3905,3905,3905,14
20250403,112500,3073060,3905,3905,3905,3905,0
20250403,112400,3073060,3905,3905,3905,3905,0
20250403,112300,3073060,3905,3905,3905,3905,0
20250403,112200,3073060,3905,3905,3905,3905,0
20250403,112100,3073060,3905,3905,3905,3905,0
20250403,112000,3073060,3905,3905,3905,3905,0
20250403,111900,3073060,3905,3905,3905,3905,152
20250403,111800,2479500,3905,3905,3905,3905,1
20250403,111700,2475595,3930,3930,3930,3930,0
20250403,111600,2475595,3930,3930,3930,3930,0
20250403,111500,2475595,3930,3930,3930,3930,0
20250403,111400,2475595,3930,3930,3930,3930,0
20250403,111300,2475595,3930,3930,3930,3930,0
20250403,111200,2475595,3930,3930,3930,3930,0
20250403,111100,2475595,3930,3930,3930,3930,0
20250403,111000,2475595,3930,3930,3930,3930,0
20250403,110900,2475595,3930,3930,3930,3930,0
20250403,110800,2475595,3930,3930,3930,3930,0
20250403,110700,2475595,3930,3930,3930,3930,2
20250403,110600,2467735,3930,3930,3930,3930,0
20250403,110500,2467735,3930,3930,3930,3930,0
20250403,110400,2467735,3930,3930,3930,3930,0
20250403,110300,2467735,3930,3930,3930,3930,82
20250403,110200,2145475,3930,3930,3930,3930,0
20250403,110100,2145475,3930,3930,3930,3930,30
20250403,110000,2027575,3940,3940,3940,3940,0
20250403,105900,2027575,3940,3940,3940,3940,61
20250403,105800,1787235,3940,3940,3940,3940,0
20250403,105700,1787235,3940,3940,3940,3940,0
20250403,105600,1787235,3940,3940,3940,3940,0
20250403,105500,1787235,3940,3940,3940,3940,0
20250403,105400,1787235,3940,3940,3940,3940,0
20250403,105300,1787235,3940,3940,3940,3940,0
20250403,105200,1787235,3940,3940,3940,3940,0
20250403,105100,1787235,3940,3940,3940,3940,0
20250403,105000,1787235,3940,3940,3940,3940,0
20250403,104900,1787235,3940,3940,3940,3940,0
20250403,104800,1787235,3940,3940,3940,3940,0
20250403,104700,1787235,3940,3940,3940,3940,0
20250403,104600,1787235,3940,3940,3940,3940,0
20250403,104500,1787235,3940,3940,3940,3940,0
20250403,104400,1787235,3940,3940,3940,3940,0
20250403,104300,1787235,3940,3940,3940,3940,0
20250403,104200,1787235,3940,3940,3940,3940,0
20250403,104100,1787235,3940,3940,3940,3940,0
20250403,104000,1787235,3940,3940,3940,3940,0
20250403,103900,1787235,3940,3955,3955,3940,14
20250403,103800,1731880,3955,3955,3955,3955,0
20250403,103700,1731880,3955,3955,3955,3955,0
20250403,103600,1731880,3955,3955,3955,3955,0
20250403,103500,1731880,3955,3955,3955,3955,0
20250403,103400,1731880,3955,3955,3955,3955,0
20250403,103300,1731880,3955,3955,3955,3955,0
20250403,103200,1731880,3955,3955,3955,3955,0
20250403,103100,1731880,3955,3955,3955,3955,0
20250403,103000,1731880,3955,3955,3955,3955,0
20250403,102900,1731880,3955,3955,3955,3955,0
20250403,102800,1731880,3955,3955,3955,3955,0
20250403,102700,1731880,3955,3955,3955,3955,0
20250403,102600,1731880,3955,3955,3955,3955,0
20250403,102500,1731880,3955,3955,3955,3955,0
20250403,102400,1731880,3955,3955,3955,3955,0
20250403,102300,1731880,3955,3955,3955,3955,0
20250403,102200,1731880,3955,3955,3955,3955,0
20250403,102100,1731880,3955,3955,3955,3955,0
20250403,102000,1731880,3955,3955,3955,3955,0
20250403,101900,1731880,3955,3955,3955,3955,0
20250403,101800,1731880,3955,3955,3955,3955,0
20250403,101700,1731880,3955,3955,3955,3955,0
20250403,101600,1731880,3955,3955,3955,3955,0
20250403,101500,1731880,3955,3955,3955,3955,0
20250403,101400,1731880,3955,3955,3955,3955,0
20250403,101300,1731880,3955,3955,3955,3955,0
20250403,101200,1731880,3955,3955,3955,3955,0
20250403,101100,1731880,3955,3955,3955,3955,6
20250403,101000,1708150,3940,3940,3940,3940,0
20250403,100900,1708150,3940,3940,3940,3940,0
20250403,100800,1708150,3940,3940,3940,3940,0
20250403,100700,1708150,3940,3940,3940,3940,0
20250403,100600,1708150,3940,3940,3940,3940,0
20250403,100500,1708150,3940,3940,3940,3940,0
20250403,100400,1708150,3940,3940,3940,3940,0
20250403,100300,1708150,3940,3940,3940,3940,0
20250403,100200,1708150,3940,3940,3940,3940,0
20250403,100100,1708150,3940,3940,3940,3940,0
20250403,100000,1708150,3940,3940,3940,3940,0
20250403,095900,1708150,3940,3940,3940,3940,51
20250403,095800,1507210,3935,3935,3935,3935,0
20250403,095700,1507210,3935,3935,3935,3935,0
20250403,095600,1507210,3935,3935,3935,3935,0
20250403,095500,1507210,3935,3935,3935,3935,0
20250403,095400,1507210,3935,3935,3935,3935,0
20250403,095300,1507210,3935,3945,3945,3935,203
20250403,095200,707875,3945,3945,3945,3945,20
20250403,095100,628975,3945,3945,3945,3945,22
20250403,095000,542185,3945,3945,3945,3945,13
20250403,094900,490900,3945,3945,3945,3945,0
20250403,094800,490900,3945,3945,3945,3945,0
20250403,094700,490900,3945,3945,3945,3945,0
20250403,094600,490900,3945,3945,3945,3945,0
20250403,094500,490900,3945,3945,3945,3945,0
20250403,094400,490900,3945,3945,3945,3945,0
20250403,094300,490900,3945,3945,3945,3945,0
20250403,094200,490900,3945,3945,3945,3945,0
20250403,094100,490900,3945,3945,3945,3945,0
20250403,094000,490900,3945,3945,3945,3945,0
20250403,093900,490900,3945,3945,3945,3945,1
20250403,093800,486955,3945,3945,3945,3945,6
20250403,093700,463285,3945,3945,3945,3945,0
20250403,093600,463285,3945,3945,3945,3945,0
20250403,093500,463285,3945,3945,3945,3945,1
20250403,093400,459340,3945,3945,3945,3945,0
20250403,093300,459340,3945,3945,3945,3945,0
20250403,093200,459340,3945,3945,3945,3945,1
20250403,093100,455395,3930,3930,3930,3930,0
20250403,093000,455395,3930,3930,3930,3930,0
20250403,092900,455395,3930,3930,3930,3930,0
20250403,092800,455395,3930,3930,3930,3930,26
20250403,092700,353215,3930,3930,3930,3930,0
20250403,092600,353215,3930,3930,3930,3930,0
20250403,092500,353215,3930,3930,3930,3930,0
20250403,092400,353215,3930,3930,3930,3930,0
20250403,092300,353215,3930,3930,3930,3930,6
20250403,092200,329635,3930,3930,3930,3930,0
20250403,092100,329635,3930,3930,3930,3930,0
20250403,092000,329635,3930,3930,3930,3930,0
20250403,091900,329635,3930,3930,3930,3930,0
20250403,091800,329635,3930,3930,3930,3930,0
20250403,091700,329635,3930,3930,3930,3930,0
20250403,091600,329635,3930,3930,3930,3930,0
20250403,091500,329635,3930,3930,3930,3930,0
20250403,091400,329635,3930,3930,3930,3930,13
20250403,091300,278545,3895,3895,3895,3895,20
20250403,091200,200645,3910,3910,3910,3910,0
20250403,091100,200645,3910,3910,3910,3910,0
20250403,091000,200645,3910,3910,3910,3910,0
20250403,090900,200645,3910,3910,3910,3910,0
20250403,090800,200645,3910,3910,3910,3910,0
20250403,090700,200645,3910,3910,3910,3910,10
20250403,090600,161545,3940,3940,3940,3940,0
20250403,090500,161545,3940,3940,3940,3940,0
20250403,090400,161545,3940,3940,3940,3940,0
20250403,090300,161545,3940,3940,3940,3940,0
20250403,090200,161545,3940,3940,3940,3940,0
20250403,090100,161545,3940,3940,3940,3940,0
20250403,090000,161545,3940,3945,3945,3940,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182800 26947120 3850 3850 3850 3850 1606
3 20250403 182700 26947120 3850 3850 3850 3850 0
4 20250403 182600 26947120 3850 3850 3850 3850 0
5 20250403 182500 26947120 3850 3850 3850 3850 0
6 20250403 182400 26947120 3850 3850 3850 3850 0
7 20250403 182300 26947120 3850 3850 3850 3850 0
8 20250403 182200 26947120 3850 3850 3850 3850 0
9 20250403 182100 26947120 3850 3850 3850 3850 0
10 20250403 182000 26947120 3850 3850 3850 3850 0
11 20250403 181900 26947120 3850 3850 3850 3850 0
12 20250403 181800 26947120 3850 3850 3850 3850 0
13 20250403 181700 26947120 3850 3850 3850 3850 0
14 20250403 181600 26947120 3850 3850 3850 3850 0
15 20250403 181500 26947120 3850 3850 3850 3850 0
16 20250403 181400 26947120 3850 3850 3850 3850 0
17 20250403 181300 26947120 3850 3850 3850 3850 0
18 20250403 181200 26947120 3850 3850 3850 3850 0
19 20250403 181100 26947120 3850 3850 3850 3850 0
20 20250403 181000 26947120 3850 3850 3850 3850 0
21 20250403 180900 26947120 3850 3850 3850 3850 0
22 20250403 180800 26947120 3850 3850 3850 3850 0
23 20250403 180700 26947120 3850 3850 3850 3850 0
24 20250403 180600 26947120 3850 3850 3850 3850 0
25 20250403 180500 26947120 3850 3850 3850 3850 0
26 20250403 180400 26947120 3850 3850 3850 3850 0
27 20250403 180300 26947120 3850 3850 3850 3850 0
28 20250403 180200 26947120 3850 3850 3850 3850 0
29 20250403 180100 26947120 3850 3850 3850 3850 0
30 20250403 180000 26947120 3850 3850 3850 3850 0
31 20250403 175900 26947120 3850 3850 3850 3850 0
32 20250403 175800 26947120 3850 3850 3850 3850 1606
33 20250403 175700 26947120 3850 3850 3850 3850 0
34 20250403 175600 26947120 3850 3850 3850 3850 0
35 20250403 175500 26947120 3850 3850 3850 3850 0
36 20250403 175400 26947120 3850 3850 3850 3850 0
37 20250403 175300 26947120 3850 3850 3850 3850 0
38 20250403 175200 26947120 3850 3850 3850 3850 0
39 20250403 175100 26947120 3850 3850 3850 3850 0
40 20250403 175000 26947120 3850 3850 3850 3850 0
41 20250403 174900 26947120 3850 3850 3850 3850 0
42 20250403 174800 26947120 3850 3850 3850 3850 0
43 20250403 174700 26947120 3850 3850 3850 3850 0
44 20250403 174600 26947120 3850 3850 3850 3850 0
45 20250403 174500 26947120 3850 3850 3850 3850 0
46 20250403 174400 26947120 3850 3850 3850 3850 0
47 20250403 174300 26947120 3850 3850 3850 3850 0
48 20250403 174200 26947120 3850 3850 3850 3850 0
49 20250403 174100 26947120 3850 3850 3850 3850 0
50 20250403 174000 26947120 3850 3850 3850 3850 0
51 20250403 173900 26947120 3850 3850 3850 3850 0
52 20250403 173800 26947120 3850 3850 3850 3850 0
53 20250403 173700 26947120 3850 3850 3850 3850 0
54 20250403 173600 26947120 3850 3850 3850 3850 0
55 20250403 173500 26947120 3850 3850 3850 3850 0
56 20250403 173400 26947120 3850 3850 3850 3850 0
57 20250403 173300 26947120 3850 3850 3850 3850 0
58 20250403 173200 26947120 3850 3850 3850 3850 0
59 20250403 173100 26947120 3850 3850 3850 3850 0
60 20250403 173000 26947120 3850 3850 3850 3850 0
61 20250403 172900 26947120 3850 3850 3850 3850 0
62 20250403 172800 26947120 3850 3850 3850 3850 1606
63 20250403 172700 26947120 3850 3850 3850 3850 0
64 20250403 172600 26947120 3850 3850 3850 3850 0
65 20250403 172500 26947120 3850 3850 3850 3850 0
66 20250403 172400 26947120 3850 3850 3850 3850 0
67 20250403 172300 26947120 3850 3850 3850 3850 0
68 20250403 172200 26947120 3850 3850 3850 3850 0
69 20250403 172100 26947120 3850 3850 3850 3850 0
70 20250403 172000 26947120 3850 3850 3850 3850 0
71 20250403 171900 26947120 3850 3850 3850 3850 0
72 20250403 171800 26947120 3850 3850 3850 3850 0
73 20250403 171700 26947120 3850 3850 3850 3850 0
74 20250403 171600 26947120 3850 3850 3850 3850 0
75 20250403 171500 26947120 3850 3850 3850 3850 0
76 20250403 171400 26947120 3850 3850 3850 3850 0
77 20250403 171300 26947120 3850 3850 3850 3850 0
78 20250403 171200 26947120 3850 3850 3850 3850 0
79 20250403 171100 26947120 3850 3850 3850 3850 0
80 20250403 171000 26947120 3850 3850 3850 3850 0
81 20250403 170900 26947120 3850 3850 3850 3850 0
82 20250403 170800 26947120 3850 3850 3850 3850 0
83 20250403 170700 26947120 3850 3850 3850 3850 0
84 20250403 170600 26947120 3850 3850 3850 3850 0
85 20250403 170500 26947120 3850 3850 3850 3850 0
86 20250403 170400 26947120 3850 3850 3850 3850 0
87 20250403 170300 26947120 3850 3850 3850 3850 0
88 20250403 170200 26947120 3850 3850 3850 3850 0
89 20250403 170100 26947120 3850 3850 3850 3850 0
90 20250403 170000 26947120 3850 3850 3850 3850 0
91 20250403 165900 26947120 3850 3850 3850 3850 0
92 20250403 165800 26947120 3850 3850 3850 3850 1606
93 20250403 165700 26947120 3850 3850 3850 3850 0
94 20250403 165600 26947120 3850 3850 3850 3850 0
95 20250403 165500 26947120 3850 3850 3850 3850 0
96 20250403 165400 26947120 3850 3850 3850 3850 0
97 20250403 165300 26947120 3850 3850 3850 3850 0
98 20250403 165200 26947120 3850 3850 3850 3850 0
99 20250403 165100 26947120 3850 3850 3850 3850 0
100 20250403 165000 26947120 3850 3850 3850 3850 0
101 20250403 164900 26947120 3850 3850 3850 3850 0
102 20250403 164800 26947120 3850 3850 3850 3850 0
103 20250403 164700 26947120 3850 3850 3850 3850 0
104 20250403 164600 26947120 3850 3850 3850 3850 0
105 20250403 164500 26947120 3850 3850 3850 3850 0
106 20250403 164400 26947120 3850 3850 3850 3850 0
107 20250403 164300 26947120 3850 3850 3850 3850 0
108 20250403 164200 26947120 3850 3850 3850 3850 0
109 20250403 164100 26947120 3850 3850 3850 3850 0
110 20250403 164000 26947120 3850 3850 3850 3850 0
111 20250403 163900 26947120 3850 3850 3850 3850 0
112 20250403 163800 26947120 3850 3850 3850 3850 0
113 20250403 163700 26947120 3850 3850 3850 3850 0
114 20250403 163600 26947120 3850 3850 3850 3850 0
115 20250403 163500 26947120 3850 3850 3850 3850 0
116 20250403 163400 26947120 3850 3850 3850 3850 0
117 20250403 163300 26947120 3850 3850 3850 3850 0
118 20250403 163200 26947120 3850 3850 3850 3850 0
119 20250403 163100 26947120 3850 3850 3850 3850 0
120 20250403 163000 26947120 3850 3850 3850 3850 0
121 20250403 162900 26947120 3850 3850 3850 3850 0
122 20250403 162800 26947120 3850 3850 3850 3850 1606
123 20250403 162700 26947120 3850 3850 3850 3850 0
124 20250403 162600 26947120 3850 3850 3850 3850 0
125 20250403 162500 26947120 3850 3850 3850 3850 0
126 20250403 162400 26947120 3850 3850 3850 3850 0
127 20250403 162300 26947120 3850 3850 3850 3850 0
128 20250403 162200 26947120 3850 3850 3850 3850 0
129 20250403 162100 26947120 3850 3850 3850 3850 0
130 20250403 162000 26947120 3850 3850 3850 3850 0
131 20250403 161900 26947120 3850 3850 3850 3850 0
132 20250403 161800 26947120 3850 3850 3850 3850 0
133 20250403 161700 26947120 3850 3850 3850 3850 0
134 20250403 161600 26947120 3850 3850 3850 3850 0
135 20250403 161500 26947120 3850 3850 3850 3850 0
136 20250403 161400 26947120 3850 3850 3850 3850 0
137 20250403 161300 26947120 3850 3850 3850 3850 0
138 20250403 161200 26947120 3850 3850 3850 3850 0
139 20250403 161100 26947120 3850 3850 3850 3850 0
140 20250403 161000 26947120 3850 3850 3850 3850 0
141 20250403 160900 26947120 3850 3850 3850 3850 0
142 20250403 160800 26947120 3850 3850 3850 3850 0
143 20250403 160700 26947120 3850 3850 3850 3850 0
144 20250403 160600 26947120 3850 3850 3850 3850 0
145 20250403 160500 26947120 3850 3850 3850 3850 0
146 20250403 160400 26947120 3850 3850 3850 3850 0
147 20250403 160300 26947120 3850 3850 3850 3850 0
148 20250403 160200 26947120 3850 3850 3850 3850 0
149 20250403 160100 26947120 3850 3850 3850 3850 0
150 20250403 160000 26947120 3850 3850 3850 3850 0
151 20250403 155900 26947120 3850 3850 3850 3850 0
152 20250403 155800 26947120 3850 3850 3850 3850 1606
153 20250403 155700 26947120 3850 3850 3850 3850 0
154 20250403 155600 26947120 3850 3850 3850 3850 0
155 20250403 155500 26947120 3850 3850 3850 3850 0
156 20250403 155400 26947120 3850 3850 3850 3850 0
157 20250403 155300 26947120 3850 3850 3850 3850 0
158 20250403 155200 26947120 3850 3850 3850 3850 0
159 20250403 155100 26947120 3850 3850 3850 3850 0
160 20250403 155000 26947120 3850 3850 3850 3850 0
161 20250403 154900 26947120 3850 3850 3850 3850 0
162 20250403 154800 26947120 3850 3850 3850 3850 0
163 20250403 154700 26947120 3850 3850 3850 3850 0
164 20250403 154600 26947120 3850 3850 3850 3850 0
165 20250403 154500 26947120 3850 3850 3850 3850 0
166 20250403 154400 26947120 3850 3850 3850 3850 0
167 20250403 154300 26947120 3850 3850 3850 3850 0
168 20250403 154200 26947120 3850 3850 3850 3850 0
169 20250403 154100 26947120 3850 3850 3850 3850 0
170 20250403 154000 26947120 3850 3850 3850 3850 0
171 20250403 153900 26947120 3850 3850 3850 3850 0
172 20250403 153800 26947120 3850 3850 3850 3850 0
173 20250403 153700 26947120 3850 3850 3850 3850 0
174 20250403 153600 26947120 3850 3850 3850 3850 0
175 20250403 153500 26947120 3850 3850 3850 3850 0
176 20250403 153400 26947120 3850 3850 3850 3850 0
177 20250403 153300 26947120 3850 3850 3850 3850 0
178 20250403 153200 26947120 3850 3850 3850 3850 0
179 20250403 153100 26947120 3850 3850 3850 3850 0
180 20250403 153000 26947120 3850 3850 3850 3850 1606
181 20250403 152900 20764020 3900 3900 3900 3900 0
182 20250403 152800 20764020 3900 3900 3900 3900 0
183 20250403 152700 20764020 3900 3900 3900 3900 0
184 20250403 152600 20764020 3900 3900 3900 3900 0
185 20250403 152500 20764020 3900 3900 3900 3900 0
186 20250403 152400 20764020 3900 3900 3900 3900 0
187 20250403 152300 20764020 3900 3900 3900 3900 0
188 20250403 152200 20764020 3900 3900 3900 3900 0
189 20250403 152100 20764020 3900 3900 3900 3900 0
190 20250403 152000 20764020 3900 3900 3900 3900 0
191 20250403 151900 20764020 3900 3900 3900 3900 52
192 20250403 151800 20561220 3915 3915 3915 3915 0
193 20250403 151700 20561220 3915 3915 3915 3915 0
194 20250403 151600 20561220 3915 3915 3915 3915 0
195 20250403 151500 20561220 3915 3915 3915 3915 0
196 20250403 151400 20561220 3915 3915 3915 3915 0
197 20250403 151300 20561220 3915 3915 3915 3915 0
198 20250403 151200 20561220 3915 3915 3915 3915 0
199 20250403 151100 20561220 3915 3915 3915 3915 0
200 20250403 151000 20561220 3915 3915 3915 3915 0
201 20250403 150900 20561220 3915 3915 3915 3915 0
202 20250403 150800 20561220 3915 3915 3915 3915 0
203 20250403 150700 20561220 3915 3915 3915 3915 9
204 20250403 150600 20525985 3915 3915 3915 3915 0
205 20250403 150500 20525985 3915 3915 3915 3915 4
206 20250403 150400 20510325 3900 3900 3900 3900 0
207 20250403 150300 20510325 3900 3915 3915 3900 15
208 20250403 150200 20451795 3915 3915 3915 3915 0
209 20250403 150100 20451795 3915 3915 3915 3915 0
210 20250403 150000 20451795 3915 3915 3915 3915 0
211 20250403 145900 20451795 3915 3915 3915 3915 0
212 20250403 145800 20451795 3915 3915 3915 3915 0
213 20250403 145700 20451795 3915 3915 3915 3915 0
214 20250403 145600 20451795 3915 3915 3915 3915 0
215 20250403 145500 20451795 3915 3900 3915 3900 2
216 20250403 145400 20443980 3900 3900 3900 3900 0
217 20250403 145300 20443980 3900 3900 3900 3900 0
218 20250403 145200 20443980 3900 3905 3905 3900 1400
219 20250403 145100 14982005 3905 3910 3910 3905 1500
220 20250403 145000 9122230 3920 3920 3920 3920 0
221 20250403 144900 9122230 3920 3920 3920 3920 0
222 20250403 144800 9122230 3920 3920 3920 3920 0
223 20250403 144700 9122230 3920 3920 3920 3920 0
224 20250403 144600 9122230 3920 3920 3920 3920 0
225 20250403 144500 9122230 3920 3920 3920 3920 116
226 20250403 144400 8667510 3925 3925 3925 3925 4
227 20250403 144300 8651810 3930 3930 3930 3930 0
228 20250403 144200 8651810 3930 3930 3930 3930 0
229 20250403 144100 8651810 3930 3930 3930 3930 0
230 20250403 144000 8651810 3930 3930 3930 3930 0
231 20250403 143900 8651810 3930 3930 3930 3930 0
232 20250403 143800 8651810 3930 3930 3930 3930 0
233 20250403 143700 8651810 3930 3930 3930 3930 0
234 20250403 143600 8651810 3930 3930 3930 3930 2
235 20250403 143500 8643950 3950 3950 3950 3950 0
236 20250403 143400 8643950 3950 3950 3950 3950 0
237 20250403 143300 8643950 3950 3950 3950 3950 0
238 20250403 143200 8643950 3950 3950 3950 3950 0
239 20250403 143100 8643950 3950 3950 3950 3950 0
240 20250403 143000 8643950 3950 3950 3950 3950 0
241 20250403 142900 8643950 3950 3950 3950 3950 0
242 20250403 142800 8643950 3950 3950 3950 3950 0
243 20250403 142700 8643950 3950 3950 3950 3950 0
244 20250403 142600 8643950 3950 3950 3950 3950 0
245 20250403 142500 8643950 3950 3950 3950 3950 0
246 20250403 142400 8643950 3950 3950 3950 3950 0
247 20250403 142300 8643950 3950 3950 3950 3950 0
248 20250403 142200 8643950 3950 3950 3950 3950 0
249 20250403 142100 8643950 3950 3950 3950 3950 0
250 20250403 142000 8643950 3950 3950 3950 3950 0
251 20250403 141900 8643950 3950 3950 3950 3950 0
252 20250403 141800 8643950 3950 3950 3950 3950 0
253 20250403 141700 8643950 3950 3950 3950 3950 0
254 20250403 141600 8643950 3950 3950 3950 3950 0
255 20250403 141500 8643950 3950 3950 3950 3950 0
256 20250403 141400 8643950 3950 3950 3950 3950 0
257 20250403 141300 8643950 3950 3950 3950 3950 357
258 20250403 141200 7233800 3950 3950 3950 3950 0
259 20250403 141100 7233800 3950 3950 3950 3950 0
260 20250403 141000 7233800 3950 3950 3950 3950 0
261 20250403 140900 7233800 3950 3950 3950 3950 1
262 20250403 140800 7229850 3960 3960 3960 3960 0
263 20250403 140700 7229850 3960 3960 3960 3960 0
264 20250403 140600 7229850 3960 3960 3960 3960 0
265 20250403 140500 7229850 3960 3960 3960 3960 0
266 20250403 140400 7229850 3960 3960 3960 3960 0
267 20250403 140300 7229850 3960 3960 3960 3960 0
268 20250403 140200 7229850 3960 3960 3960 3960 2
269 20250403 140100 7221930 3960 3960 3960 3960 0
270 20250403 140000 7221930 3960 3960 3960 3960 0
271 20250403 135900 7221930 3960 3960 3960 3960 0
272 20250403 135800 7221930 3960 3960 3960 3960 0
273 20250403 135700 7221930 3960 3960 3960 3960 0
274 20250403 135600 7221930 3960 3960 3960 3960 0
275 20250403 135500 7221930 3960 3960 3960 3960 0
276 20250403 135400 7221930 3960 3960 3960 3960 0
277 20250403 135300 7221930 3960 3960 3960 3960 0
278 20250403 135200 7221930 3960 3960 3960 3960 1
279 20250403 135100 7217970 3960 3950 3960 3950 176
280 20250403 135000 6522750 3910 3910 3910 3910 0
281 20250403 134900 6522750 3910 3910 3910 3910 145
282 20250403 134800 5955800 3915 3915 3915 3915 0
283 20250403 134700 5955800 3915 3915 3915 3915 0
284 20250403 134600 5955800 3915 3915 3915 3915 0
285 20250403 134500 5955800 3915 3915 3915 3915 0
286 20250403 134400 5955800 3915 3915 3915 3915 0
287 20250403 134300 5955800 3915 3915 3915 3915 0
288 20250403 134200 5955800 3915 3915 3915 3915 0
289 20250403 134100 5955800 3915 3915 3915 3915 0
290 20250403 134000 5955800 3915 3915 3915 3915 300
291 20250403 133900 4781300 3915 3915 3915 3915 0
292 20250403 133800 4781300 3915 3915 3915 3915 0
293 20250403 133700 4781300 3915 3915 3915 3915 0
294 20250403 133600 4781300 3915 3915 3915 3915 0
295 20250403 133500 4781300 3915 3915 3915 3915 15
296 20250403 133400 4722575 3950 3950 3950 3950 0
297 20250403 133300 4722575 3950 3950 3950 3950 20
298 20250403 133200 4643575 3950 3950 3950 3950 0
299 20250403 133100 4643575 3950 3950 3950 3950 0
300 20250403 133000 4643575 3950 3950 3950 3950 0
301 20250403 132900 4643575 3950 3950 3950 3950 0
302 20250403 132800 4643575 3950 3950 3950 3950 1
303 20250403 132700 4639625 3950 3950 3950 3950 0
304 20250403 132600 4639625 3950 3950 3950 3950 0
305 20250403 132500 4639625 3950 3950 3950 3950 0
306 20250403 132400 4639625 3950 3950 3950 3950 0
307 20250403 132300 4639625 3950 3950 3950 3950 0
308 20250403 132200 4639625 3950 3950 3950 3950 0
309 20250403 132100 4639625 3950 3950 3950 3950 0
310 20250403 132000 4639625 3950 3950 3950 3950 0
311 20250403 131900 4639625 3950 3940 3950 3940 4
312 20250403 131800 4623855 3915 3915 3915 3915 2
313 20250403 131700 4616025 3935 3935 3935 3935 0
314 20250403 131600 4616025 3935 3935 3935 3935 0
315 20250403 131500 4616025 3935 3935 3935 3935 0
316 20250403 131400 4616025 3935 3935 3935 3935 0
317 20250403 131300 4616025 3935 3935 3935 3935 0
318 20250403 131200 4616025 3935 3935 3935 3935 0
319 20250403 131100 4616025 3935 3935 3935 3935 0
320 20250403 131000 4616025 3935 3935 3935 3935 0
321 20250403 130900 4616025 3935 3935 3935 3935 6
322 20250403 130800 4592415 3940 3940 3940 3940 0
323 20250403 130700 4592415 3940 3940 3940 3940 0
324 20250403 130600 4592415 3940 3935 3940 3935 2
325 20250403 130500 4584540 3940 3940 3940 3940 0
326 20250403 130400 4584540 3940 3940 3940 3940 39
327 20250403 130300 4430880 3940 3940 3940 3940 0
328 20250403 130200 4430880 3940 3940 3940 3940 0
329 20250403 130100 4430880 3940 3940 3940 3940 0
330 20250403 130000 4430880 3940 3940 3940 3940 0
331 20250403 125900 4430880 3940 3940 3940 3940 0
332 20250403 125800 4430880 3940 3940 3940 3940 0
333 20250403 125700 4430880 3940 3940 3940 3940 0
334 20250403 125600 4430880 3940 3940 3940 3940 0
335 20250403 125500 4430880 3940 3940 3940 3940 0
336 20250403 125400 4430880 3940 3940 3940 3940 0
337 20250403 125300 4430880 3940 3940 3940 3940 0
338 20250403 125200 4430880 3940 3940 3940 3940 0
339 20250403 125100 4430880 3940 3940 3940 3940 0
340 20250403 125000 4430880 3940 3940 3940 3940 0
341 20250403 124900 4430880 3940 3910 3940 3910 2
342 20250403 124800 4423030 3940 3940 3940 3940 0
343 20250403 124700 4423030 3940 3940 3940 3940 0
344 20250403 124600 4423030 3940 3940 3940 3940 1
345 20250403 124500 4419090 3940 3940 3940 3940 0
346 20250403 124400 4419090 3940 3940 3940 3940 0
347 20250403 124300 4419090 3940 3940 3940 3940 0
348 20250403 124200 4419090 3940 3940 3940 3940 0
349 20250403 124100 4419090 3940 3940 3940 3940 0
350 20250403 124000 4419090 3940 3940 3940 3940 0
351 20250403 123900 4419090 3940 3940 3940 3940 0
352 20250403 123800 4419090 3940 3940 3940 3940 0
353 20250403 123700 4419090 3940 3940 3940 3940 0
354 20250403 123600 4419090 3940 3940 3940 3940 0
355 20250403 123500 4419090 3940 3940 3940 3940 100
356 20250403 123400 4025090 3940 3940 3940 3940 0
357 20250403 123300 4025090 3940 3940 3940 3940 0
358 20250403 123200 4025090 3940 3940 3940 3940 0
359 20250403 123100 4025090 3940 3940 3940 3940 0
360 20250403 123000 4025090 3940 3940 3940 3940 0
361 20250403 122900 4025090 3940 3940 3940 3940 0
362 20250403 122800 4025090 3940 3940 3940 3940 0
363 20250403 122700 4025090 3940 3940 3940 3940 0
364 20250403 122600 4025090 3940 3940 3940 3940 0
365 20250403 122500 4025090 3940 3940 3940 3940 0
366 20250403 122400 4025090 3940 3940 3940 3940 0
367 20250403 122300 4025090 3940 3940 3940 3940 0
368 20250403 122200 4025090 3940 3940 3940 3940 3
369 20250403 122100 4013270 3940 3940 3940 3940 0
370 20250403 122000 4013270 3940 3940 3940 3940 0
371 20250403 121900 4013270 3940 3940 3940 3940 0
372 20250403 121800 4013270 3940 3940 3940 3940 1
373 20250403 121700 4009330 3900 3900 3900 3900 0
374 20250403 121600 4009330 3900 3900 3900 3900 0
375 20250403 121500 4009330 3900 3900 3900 3900 0
376 20250403 121400 4009330 3900 3900 3900 3900 0
377 20250403 121300 4009330 3900 3900 3900 3900 0
378 20250403 121200 4009330 3900 3900 3900 3900 0
379 20250403 121100 4009330 3900 3900 3900 3900 0
380 20250403 121000 4009330 3900 3900 3900 3900 0
381 20250403 120900 4009330 3900 3900 3900 3900 0
382 20250403 120800 4009330 3900 3900 3900 3900 0
383 20250403 120700 4009330 3900 3900 3900 3900 0
384 20250403 120600 4009330 3900 3900 3900 3900 0
385 20250403 120500 4009330 3900 3900 3900 3900 0
386 20250403 120400 4009330 3900 3900 3900 3900 0
387 20250403 120300 4009330 3900 3900 3900 3900 0
388 20250403 120200 4009330 3900 3900 3900 3900 0
389 20250403 120100 4009330 3900 3900 3900 3900 0
390 20250403 120000 4009330 3900 3900 3900 3900 0
391 20250403 115900 4009330 3900 3900 3900 3900 0
392 20250403 115800 4009330 3900 3900 3900 3900 0
393 20250403 115700 4009330 3900 3900 3900 3900 0
394 20250403 115600 4009330 3900 3900 3900 3900 0
395 20250403 115500 4009330 3900 3905 3905 3900 200
396 20250403 115400 3229280 3940 3940 3940 3940 0
397 20250403 115300 3229280 3940 3940 3940 3940 0
398 20250403 115200 3229280 3940 3940 3940 3940 0
399 20250403 115100 3229280 3940 3940 3940 3940 0
400 20250403 115000 3229280 3940 3940 3940 3940 0
401 20250403 114900 3229280 3940 3940 3940 3940 0
402 20250403 114800 3229280 3940 3940 3940 3940 0
403 20250403 114700 3229280 3940 3940 3940 3940 2
404 20250403 114600 3221400 3900 3900 3900 3900 0
405 20250403 114500 3221400 3900 3900 3900 3900 0
406 20250403 114400 3221400 3900 3900 3900 3900 0
407 20250403 114300 3221400 3900 3900 3900 3900 0
408 20250403 114200 3221400 3900 3900 3900 3900 0
409 20250403 114100 3221400 3900 3900 3900 3900 0
410 20250403 114000 3221400 3900 3900 3900 3900 0
411 20250403 113900 3221400 3900 3900 3900 3900 0
412 20250403 113800 3221400 3900 3900 3900 3900 0
413 20250403 113700 3221400 3900 3900 3900 3900 0
414 20250403 113600 3221400 3900 3900 3900 3900 0
415 20250403 113500 3221400 3900 3900 3900 3900 0
416 20250403 113400 3221400 3900 3900 3900 3900 0
417 20250403 113300 3221400 3900 3900 3900 3900 0
418 20250403 113200 3221400 3900 3905 3905 3900 20
419 20250403 113100 3143350 3905 3905 3905 3905 0
420 20250403 113000 3143350 3905 3905 3905 3905 0
421 20250403 112900 3143350 3905 3905 3905 3905 0
422 20250403 112800 3143350 3905 3905 3905 3905 0
423 20250403 112700 3143350 3905 3905 3905 3905 4
424 20250403 112600 3127730 3905 3905 3905 3905 14
425 20250403 112500 3073060 3905 3905 3905 3905 0
426 20250403 112400 3073060 3905 3905 3905 3905 0
427 20250403 112300 3073060 3905 3905 3905 3905 0
428 20250403 112200 3073060 3905 3905 3905 3905 0
429 20250403 112100 3073060 3905 3905 3905 3905 0
430 20250403 112000 3073060 3905 3905 3905 3905 0
431 20250403 111900 3073060 3905 3905 3905 3905 152
432 20250403 111800 2479500 3905 3905 3905 3905 1
433 20250403 111700 2475595 3930 3930 3930 3930 0
434 20250403 111600 2475595 3930 3930 3930 3930 0
435 20250403 111500 2475595 3930 3930 3930 3930 0
436 20250403 111400 2475595 3930 3930 3930 3930 0
437 20250403 111300 2475595 3930 3930 3930 3930 0
438 20250403 111200 2475595 3930 3930 3930 3930 0
439 20250403 111100 2475595 3930 3930 3930 3930 0
440 20250403 111000 2475595 3930 3930 3930 3930 0
441 20250403 110900 2475595 3930 3930 3930 3930 0
442 20250403 110800 2475595 3930 3930 3930 3930 0
443 20250403 110700 2475595 3930 3930 3930 3930 2
444 20250403 110600 2467735 3930 3930 3930 3930 0
445 20250403 110500 2467735 3930 3930 3930 3930 0
446 20250403 110400 2467735 3930 3930 3930 3930 0
447 20250403 110300 2467735 3930 3930 3930 3930 82
448 20250403 110200 2145475 3930 3930 3930 3930 0
449 20250403 110100 2145475 3930 3930 3930 3930 30
450 20250403 110000 2027575 3940 3940 3940 3940 0
451 20250403 105900 2027575 3940 3940 3940 3940 61
452 20250403 105800 1787235 3940 3940 3940 3940 0
453 20250403 105700 1787235 3940 3940 3940 3940 0
454 20250403 105600 1787235 3940 3940 3940 3940 0
455 20250403 105500 1787235 3940 3940 3940 3940 0
456 20250403 105400 1787235 3940 3940 3940 3940 0
457 20250403 105300 1787235 3940 3940 3940 3940 0
458 20250403 105200 1787235 3940 3940 3940 3940 0
459 20250403 105100 1787235 3940 3940 3940 3940 0
460 20250403 105000 1787235 3940 3940 3940 3940 0
461 20250403 104900 1787235 3940 3940 3940 3940 0
462 20250403 104800 1787235 3940 3940 3940 3940 0
463 20250403 104700 1787235 3940 3940 3940 3940 0
464 20250403 104600 1787235 3940 3940 3940 3940 0
465 20250403 104500 1787235 3940 3940 3940 3940 0
466 20250403 104400 1787235 3940 3940 3940 3940 0
467 20250403 104300 1787235 3940 3940 3940 3940 0
468 20250403 104200 1787235 3940 3940 3940 3940 0
469 20250403 104100 1787235 3940 3940 3940 3940 0
470 20250403 104000 1787235 3940 3940 3940 3940 0
471 20250403 103900 1787235 3940 3955 3955 3940 14
472 20250403 103800 1731880 3955 3955 3955 3955 0
473 20250403 103700 1731880 3955 3955 3955 3955 0
474 20250403 103600 1731880 3955 3955 3955 3955 0
475 20250403 103500 1731880 3955 3955 3955 3955 0
476 20250403 103400 1731880 3955 3955 3955 3955 0
477 20250403 103300 1731880 3955 3955 3955 3955 0
478 20250403 103200 1731880 3955 3955 3955 3955 0
479 20250403 103100 1731880 3955 3955 3955 3955 0
480 20250403 103000 1731880 3955 3955 3955 3955 0
481 20250403 102900 1731880 3955 3955 3955 3955 0
482 20250403 102800 1731880 3955 3955 3955 3955 0
483 20250403 102700 1731880 3955 3955 3955 3955 0
484 20250403 102600 1731880 3955 3955 3955 3955 0
485 20250403 102500 1731880 3955 3955 3955 3955 0
486 20250403 102400 1731880 3955 3955 3955 3955 0
487 20250403 102300 1731880 3955 3955 3955 3955 0
488 20250403 102200 1731880 3955 3955 3955 3955 0
489 20250403 102100 1731880 3955 3955 3955 3955 0
490 20250403 102000 1731880 3955 3955 3955 3955 0
491 20250403 101900 1731880 3955 3955 3955 3955 0
492 20250403 101800 1731880 3955 3955 3955 3955 0
493 20250403 101700 1731880 3955 3955 3955 3955 0
494 20250403 101600 1731880 3955 3955 3955 3955 0
495 20250403 101500 1731880 3955 3955 3955 3955 0
496 20250403 101400 1731880 3955 3955 3955 3955 0
497 20250403 101300 1731880 3955 3955 3955 3955 0
498 20250403 101200 1731880 3955 3955 3955 3955 0
499 20250403 101100 1731880 3955 3955 3955 3955 6
500 20250403 101000 1708150 3940 3940 3940 3940 0
501 20250403 100900 1708150 3940 3940 3940 3940 0
502 20250403 100800 1708150 3940 3940 3940 3940 0
503 20250403 100700 1708150 3940 3940 3940 3940 0
504 20250403 100600 1708150 3940 3940 3940 3940 0
505 20250403 100500 1708150 3940 3940 3940 3940 0
506 20250403 100400 1708150 3940 3940 3940 3940 0
507 20250403 100300 1708150 3940 3940 3940 3940 0
508 20250403 100200 1708150 3940 3940 3940 3940 0
509 20250403 100100 1708150 3940 3940 3940 3940 0
510 20250403 100000 1708150 3940 3940 3940 3940 0
511 20250403 095900 1708150 3940 3940 3940 3940 51
512 20250403 095800 1507210 3935 3935 3935 3935 0
513 20250403 095700 1507210 3935 3935 3935 3935 0
514 20250403 095600 1507210 3935 3935 3935 3935 0
515 20250403 095500 1507210 3935 3935 3935 3935 0
516 20250403 095400 1507210 3935 3935 3935 3935 0
517 20250403 095300 1507210 3935 3945 3945 3935 203
518 20250403 095200 707875 3945 3945 3945 3945 20
519 20250403 095100 628975 3945 3945 3945 3945 22
520 20250403 095000 542185 3945 3945 3945 3945 13
521 20250403 094900 490900 3945 3945 3945 3945 0
522 20250403 094800 490900 3945 3945 3945 3945 0
523 20250403 094700 490900 3945 3945 3945 3945 0
524 20250403 094600 490900 3945 3945 3945 3945 0
525 20250403 094500 490900 3945 3945 3945 3945 0
526 20250403 094400 490900 3945 3945 3945 3945 0
527 20250403 094300 490900 3945 3945 3945 3945 0
528 20250403 094200 490900 3945 3945 3945 3945 0
529 20250403 094100 490900 3945 3945 3945 3945 0
530 20250403 094000 490900 3945 3945 3945 3945 0
531 20250403 093900 490900 3945 3945 3945 3945 1
532 20250403 093800 486955 3945 3945 3945 3945 6
533 20250403 093700 463285 3945 3945 3945 3945 0
534 20250403 093600 463285 3945 3945 3945 3945 0
535 20250403 093500 463285 3945 3945 3945 3945 1
536 20250403 093400 459340 3945 3945 3945 3945 0
537 20250403 093300 459340 3945 3945 3945 3945 0
538 20250403 093200 459340 3945 3945 3945 3945 1
539 20250403 093100 455395 3930 3930 3930 3930 0
540 20250403 093000 455395 3930 3930 3930 3930 0
541 20250403 092900 455395 3930 3930 3930 3930 0
542 20250403 092800 455395 3930 3930 3930 3930 26
543 20250403 092700 353215 3930 3930 3930 3930 0
544 20250403 092600 353215 3930 3930 3930 3930 0
545 20250403 092500 353215 3930 3930 3930 3930 0
546 20250403 092400 353215 3930 3930 3930 3930 0
547 20250403 092300 353215 3930 3930 3930 3930 6
548 20250403 092200 329635 3930 3930 3930 3930 0
549 20250403 092100 329635 3930 3930 3930 3930 0
550 20250403 092000 329635 3930 3930 3930 3930 0
551 20250403 091900 329635 3930 3930 3930 3930 0
552 20250403 091800 329635 3930 3930 3930 3930 0
553 20250403 091700 329635 3930 3930 3930 3930 0
554 20250403 091600 329635 3930 3930 3930 3930 0
555 20250403 091500 329635 3930 3930 3930 3930 0
556 20250403 091400 329635 3930 3930 3930 3930 13
557 20250403 091300 278545 3895 3895 3895 3895 20
558 20250403 091200 200645 3910 3910 3910 3910 0
559 20250403 091100 200645 3910 3910 3910 3910 0
560 20250403 091000 200645 3910 3910 3910 3910 0
561 20250403 090900 200645 3910 3910 3910 3910 0
562 20250403 090800 200645 3910 3910 3910 3910 0
563 20250403 090700 200645 3910 3910 3910 3910 10
564 20250403 090600 161545 3940 3940 3940 3940 0
565 20250403 090500 161545 3940 3940 3940 3940 0
566 20250403 090400 161545 3940 3940 3940 3940 0
567 20250403 090300 161545 3940 3940 3940 3940 0
568 20250403 090200 161545 3940 3940 3940 3940 0
569 20250403 090100 161545 3940 3940 3940 3940 0
570 20250403 090000 161545 3940 3945 3945 3940 41