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

573
005990/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183100,28199340,9590,9590,9590,9590,21
20250403,183000,28199340,9590,9590,9590,9590,0
20250403,182900,28199340,9590,9590,9590,9590,0
20250403,182800,28199340,9590,9590,9590,9590,0
20250403,182700,28199340,9590,9590,9590,9590,0
20250403,182600,28199340,9590,9590,9590,9590,0
20250403,182500,28199340,9590,9590,9590,9590,0
20250403,182400,28199340,9590,9590,9590,9590,0
20250403,182300,28199340,9590,9590,9590,9590,0
20250403,182200,28199340,9590,9590,9590,9590,0
20250403,182100,28199340,9590,9590,9590,9590,0
20250403,182000,28199340,9590,9590,9590,9590,0
20250403,181900,28199340,9590,9590,9590,9590,0
20250403,181800,28199340,9590,9590,9590,9590,0
20250403,181700,28199340,9590,9590,9590,9590,0
20250403,181600,28199340,9590,9590,9590,9590,0
20250403,181500,28199340,9590,9590,9590,9590,0
20250403,181400,28199340,9590,9590,9590,9590,0
20250403,181300,28199340,9590,9590,9590,9590,0
20250403,181200,28199340,9590,9590,9590,9590,0
20250403,181100,28199340,9590,9590,9590,9590,0
20250403,181000,28199340,9590,9590,9590,9590,0
20250403,180900,28199340,9590,9590,9590,9590,0
20250403,180800,28199340,9590,9590,9590,9590,0
20250403,180700,28199340,9590,9590,9590,9590,0
20250403,180600,28199340,9590,9590,9590,9590,0
20250403,180500,28199340,9590,9590,9590,9590,0
20250403,180400,28199340,9590,9590,9590,9590,0
20250403,180300,28199340,9590,9590,9590,9590,0
20250403,180200,28199340,9590,9590,9590,9590,0
20250403,180100,28199340,9590,9590,9590,9590,21
20250403,180000,28199340,9590,9590,9590,9590,0
20250403,175900,28199340,9590,9590,9590,9590,0
20250403,175800,28199340,9590,9590,9590,9590,0
20250403,175700,28199340,9590,9590,9590,9590,0
20250403,175600,28199340,9590,9590,9590,9590,0
20250403,175500,28199340,9590,9590,9590,9590,0
20250403,175400,28199340,9590,9590,9590,9590,0
20250403,175300,28199340,9590,9590,9590,9590,0
20250403,175200,28199340,9590,9590,9590,9590,0
20250403,175100,28199340,9590,9590,9590,9590,0
20250403,175000,28199340,9590,9590,9590,9590,0
20250403,174900,28199340,9590,9590,9590,9590,0
20250403,174800,28199340,9590,9590,9590,9590,0
20250403,174700,28199340,9590,9590,9590,9590,0
20250403,174600,28199340,9590,9590,9590,9590,0
20250403,174500,28199340,9590,9590,9590,9590,0
20250403,174400,28199340,9590,9590,9590,9590,0
20250403,174300,28199340,9590,9590,9590,9590,0
20250403,174200,28199340,9590,9590,9590,9590,0
20250403,174100,28199340,9590,9590,9590,9590,0
20250403,174000,28199340,9590,9590,9590,9590,0
20250403,173900,28199340,9590,9590,9590,9590,0
20250403,173800,28199340,9590,9590,9590,9590,0
20250403,173700,28199340,9590,9590,9590,9590,0
20250403,173600,28199340,9590,9590,9590,9590,0
20250403,173500,28199340,9590,9590,9590,9590,0
20250403,173400,28199340,9590,9590,9590,9590,0
20250403,173300,28199340,9590,9590,9590,9590,0
20250403,173200,28199340,9590,9590,9590,9590,0
20250403,173100,28199340,9590,9590,9590,9590,21
20250403,173000,28199340,9590,9590,9590,9590,0
20250403,172900,28199340,9590,9590,9590,9590,0
20250403,172800,28199340,9590,9590,9590,9590,0
20250403,172700,28199340,9590,9590,9590,9590,0
20250403,172600,28199340,9590,9590,9590,9590,0
20250403,172500,28199340,9590,9590,9590,9590,0
20250403,172400,28199340,9590,9590,9590,9590,0
20250403,172300,28199340,9590,9590,9590,9590,0
20250403,172200,28199340,9590,9590,9590,9590,0
20250403,172100,28199340,9590,9590,9590,9590,0
20250403,172000,28199340,9590,9590,9590,9590,0
20250403,171900,28199340,9590,9590,9590,9590,0
20250403,171800,28199340,9590,9590,9590,9590,0
20250403,171700,28199340,9590,9590,9590,9590,0
20250403,171600,28199340,9590,9590,9590,9590,0
20250403,171500,28199340,9590,9590,9590,9590,0
20250403,171400,28199340,9590,9590,9590,9590,0
20250403,171300,28199340,9590,9590,9590,9590,0
20250403,171200,28199340,9590,9590,9590,9590,0
20250403,171100,28199340,9590,9590,9590,9590,0
20250403,171000,28199340,9590,9590,9590,9590,0
20250403,170900,28199340,9590,9590,9590,9590,0
20250403,170800,28199340,9590,9590,9590,9590,0
20250403,170700,28199340,9590,9590,9590,9590,0
20250403,170600,28199340,9590,9590,9590,9590,0
20250403,170500,28199340,9590,9590,9590,9590,0
20250403,170400,28199340,9590,9590,9590,9590,0
20250403,170300,28199340,9590,9590,9590,9590,0
20250403,170200,28199340,9590,9590,9590,9590,0
20250403,170100,28199340,9590,9590,9590,9590,21
20250403,170000,28199340,9590,9590,9590,9590,0
20250403,165900,28199340,9590,9590,9590,9590,0
20250403,165800,28199340,9590,9590,9590,9590,0
20250403,165700,28199340,9590,9590,9590,9590,0
20250403,165600,28199340,9590,9590,9590,9590,0
20250403,165500,28199340,9590,9590,9590,9590,0
20250403,165400,28199340,9590,9590,9590,9590,0
20250403,165300,28199340,9590,9590,9590,9590,0
20250403,165200,28199340,9590,9590,9590,9590,0
20250403,165100,28199340,9590,9590,9590,9590,0
20250403,165000,28199340,9590,9590,9590,9590,0
20250403,164900,28199340,9590,9590,9590,9590,0
20250403,164800,28199340,9590,9590,9590,9590,0
20250403,164700,28199340,9590,9590,9590,9590,0
20250403,164600,28199340,9590,9590,9590,9590,0
20250403,164500,28199340,9590,9590,9590,9590,0
20250403,164400,28199340,9590,9590,9590,9590,0
20250403,164300,28199340,9590,9590,9590,9590,0
20250403,164200,28199340,9590,9590,9590,9590,0
20250403,164100,28199340,9590,9590,9590,9590,0
20250403,164000,28199340,9590,9590,9590,9590,0
20250403,163900,28199340,9590,9590,9590,9590,0
20250403,163800,28199340,9590,9590,9590,9590,0
20250403,163700,28199340,9590,9590,9590,9590,0
20250403,163600,28199340,9590,9590,9590,9590,0
20250403,163500,28199340,9590,9590,9590,9590,0
20250403,163400,28199340,9590,9590,9590,9590,0
20250403,163300,28199340,9590,9590,9590,9590,0
20250403,163200,28199340,9590,9590,9590,9590,0
20250403,163100,28199340,9590,9590,9590,9590,21
20250403,163000,28199340,9590,9590,9590,9590,0
20250403,162900,28199340,9590,9590,9590,9590,0
20250403,162800,28199340,9590,9590,9590,9590,0
20250403,162700,28199340,9590,9590,9590,9590,0
20250403,162600,28199340,9590,9590,9590,9590,0
20250403,162500,28199340,9590,9590,9590,9590,0
20250403,162400,28199340,9590,9590,9590,9590,0
20250403,162300,28199340,9590,9590,9590,9590,0
20250403,162200,28199340,9590,9590,9590,9590,0
20250403,162100,28199340,9590,9590,9590,9590,0
20250403,162000,28199340,9590,9590,9590,9590,0
20250403,161900,28199340,9590,9590,9590,9590,0
20250403,161800,28199340,9590,9590,9590,9590,0
20250403,161700,28199340,9590,9590,9590,9590,0
20250403,161600,28199340,9590,9590,9590,9590,0
20250403,161500,28199340,9590,9590,9590,9590,0
20250403,161400,28199340,9590,9590,9590,9590,0
20250403,161300,28199340,9590,9590,9590,9590,0
20250403,161200,28199340,9590,9590,9590,9590,0
20250403,161100,28199340,9590,9590,9590,9590,0
20250403,161000,28199340,9590,9590,9590,9590,0
20250403,160900,28199340,9590,9590,9590,9590,0
20250403,160800,28199340,9590,9590,9590,9590,0
20250403,160700,28199340,9590,9590,9590,9590,0
20250403,160600,28199340,9590,9590,9590,9590,0
20250403,160500,28199340,9590,9590,9590,9590,0
20250403,160400,28199340,9590,9590,9590,9590,0
20250403,160300,28199340,9590,9590,9590,9590,0
20250403,160200,28199340,9590,9590,9590,9590,0
20250403,160100,28199340,9590,9590,9590,9590,21
20250403,160000,28199340,9590,9590,9590,9590,0
20250403,155900,28199340,9590,9590,9590,9590,0
20250403,155800,28199340,9590,9590,9590,9590,0
20250403,155700,28199340,9590,9590,9590,9590,0
20250403,155600,28199340,9590,9590,9590,9590,0
20250403,155500,28199340,9590,9590,9590,9590,0
20250403,155400,28199340,9590,9590,9590,9590,0
20250403,155300,28199340,9590,9590,9590,9590,0
20250403,155200,28199340,9590,9590,9590,9590,0
20250403,155100,28199340,9590,9590,9590,9590,0
20250403,155000,28199340,9590,9590,9590,9590,0
20250403,154900,28199340,9590,9590,9590,9590,0
20250403,154800,28199340,9590,9590,9590,9590,0
20250403,154700,28199340,9590,9590,9590,9590,0
20250403,154600,28199340,9590,9590,9590,9590,0
20250403,154500,28199340,9590,9590,9590,9590,0
20250403,154400,28199340,9590,9590,9590,9590,0
20250403,154300,28199340,9590,9590,9590,9590,0
20250403,154200,28199340,9590,9590,9590,9590,0
20250403,154100,28199340,9590,9590,9590,9590,0
20250403,154000,28199340,9590,9590,9590,9590,0
20250403,153900,28199340,9590,9590,9590,9590,0
20250403,153800,28199340,9590,9590,9590,9590,0
20250403,153700,28199340,9590,9590,9590,9590,0
20250403,153600,28199340,9590,9590,9590,9590,0
20250403,153500,28199340,9590,9590,9590,9590,0
20250403,153400,28199340,9590,9590,9590,9590,0
20250403,153300,28199340,9590,9590,9590,9590,0
20250403,153200,28199340,9590,9590,9590,9590,0
20250403,153100,28199340,9590,9590,9590,9590,21
20250403,153000,28199340,9590,9590,9590,9590,21
20250403,152900,27997950,9600,9600,9600,9600,0
20250403,152800,27997950,9600,9600,9600,9600,0
20250403,152700,27997950,9600,9600,9600,9600,0
20250403,152600,27997950,9600,9600,9600,9600,0
20250403,152500,27997950,9600,9600,9600,9600,0
20250403,152400,27997950,9600,9600,9600,9600,0
20250403,152300,27997950,9600,9600,9600,9600,0
20250403,152200,27997950,9600,9600,9600,9600,0
20250403,152100,27997950,9600,9600,9600,9600,0
20250403,152000,27997950,9600,9600,9600,9600,0
20250403,151900,27997950,9600,9600,9600,9600,0
20250403,151800,27997950,9600,9600,9600,9600,0
20250403,151700,27997950,9600,9600,9600,9600,0
20250403,151600,27997950,9600,9600,9600,9600,0
20250403,151500,27997950,9600,9600,9600,9600,0
20250403,151400,27997950,9600,9600,9600,9600,2
20250403,151300,27978750,9600,9600,9600,9600,0
20250403,151200,27978750,9600,9600,9600,9600,0
20250403,151100,27978750,9600,9600,9600,9600,0
20250403,151000,27978750,9600,9600,9600,9600,0
20250403,150900,27978750,9600,9600,9600,9600,0
20250403,150800,27978750,9600,9600,9600,9600,0
20250403,150700,27978750,9600,9600,9600,9600,1
20250403,150600,27969150,9600,9600,9600,9600,0
20250403,150500,27969150,9600,9600,9600,9600,0
20250403,150400,27969150,9600,9600,9600,9600,8
20250403,150300,27892350,9600,9600,9600,9600,0
20250403,150200,27892350,9600,9600,9600,9600,6
20250403,150100,27834750,9600,9600,9600,9600,0
20250403,150000,27834750,9600,9600,9600,9600,0
20250403,145900,27834750,9600,9600,9600,9600,0
20250403,145800,27834750,9600,9600,9600,9600,0
20250403,145700,27834750,9600,9600,9600,9600,0
20250403,145600,27834750,9600,9600,9600,9600,0
20250403,145500,27834750,9600,9600,9600,9600,0
20250403,145400,27834750,9600,9600,9600,9600,0
20250403,145300,27834750,9600,9600,9600,9600,0
20250403,145200,27834750,9600,9600,9600,9600,0
20250403,145100,27834750,9600,9600,9600,9600,0
20250403,145000,27834750,9600,9600,9600,9600,0
20250403,144900,27834750,9600,9600,9600,9600,0
20250403,144800,27834750,9600,9600,9600,9600,0
20250403,144700,27834750,9600,9600,9600,9600,0
20250403,144600,27834750,9600,9600,9600,9600,1
20250403,144500,27825150,9600,9600,9600,9600,0
20250403,144400,27825150,9600,9600,9600,9600,0
20250403,144300,27825150,9600,9600,9600,9600,0
20250403,144200,27825150,9600,9600,9600,9600,0
20250403,144100,27825150,9600,9600,9600,9600,0
20250403,144000,27825150,9600,9600,9600,9600,0
20250403,143900,27825150,9600,9600,9600,9600,0
20250403,143800,27825150,9600,9600,9600,9600,0
20250403,143700,27825150,9600,9600,9600,9600,0
20250403,143600,27825150,9600,9600,9600,9600,1
20250403,143500,27815550,9600,9600,9600,9600,0
20250403,143400,27815550,9600,9600,9600,9600,0
20250403,143300,27815550,9600,9600,9600,9600,0
20250403,143200,27815550,9600,9600,9600,9600,0
20250403,143100,27815550,9600,9600,9600,9600,0
20250403,143000,27815550,9600,9600,9600,9600,0
20250403,142900,27815550,9600,9600,9600,9600,0
20250403,142800,27815550,9600,9600,9600,9600,0
20250403,142700,27815550,9600,9600,9600,9600,0
20250403,142600,27815550,9600,9600,9600,9600,0
20250403,142500,27815550,9600,9600,9600,9600,0
20250403,142400,27815550,9600,9600,9600,9600,0
20250403,142300,27815550,9600,9600,9600,9600,0
20250403,142200,27815550,9600,9600,9600,9600,0
20250403,142100,27815550,9600,9600,9600,9600,0
20250403,142000,27815550,9600,9600,9600,9600,0
20250403,141900,27815550,9600,9600,9600,9600,0
20250403,141800,27815550,9600,9600,9600,9600,0
20250403,141700,27815550,9600,9600,9600,9600,0
20250403,141600,27815550,9600,9600,9600,9600,0
20250403,141500,27815550,9600,9600,9600,9600,0
20250403,141400,27815550,9600,9600,9600,9600,0
20250403,141300,27815550,9600,9600,9600,9600,0
20250403,141200,27815550,9600,9600,9600,9600,0
20250403,141100,27815550,9600,9600,9600,9600,0
20250403,141000,27815550,9600,9600,9600,9600,0
20250403,140900,27815550,9600,9600,9600,9600,0
20250403,140800,27815550,9600,9600,9600,9600,0
20250403,140700,27815550,9600,9600,9600,9600,0
20250403,140600,27815550,9600,9600,9600,9600,0
20250403,140500,27815550,9600,9600,9600,9600,0
20250403,140400,27815550,9600,9600,9600,9600,4
20250403,140300,27777150,9630,9630,9630,9630,0
20250403,140200,27777150,9630,9630,9630,9630,0
20250403,140100,27777150,9630,9630,9630,9630,0
20250403,140000,27777150,9630,9630,9630,9630,0
20250403,135900,27777150,9630,9630,9630,9630,12
20250403,135800,27661590,9630,9630,9630,9630,20
20250403,135700,27468990,9610,9610,9610,9610,0
20250403,135600,27468990,9610,9610,9610,9610,0
20250403,135500,27468990,9610,9610,9610,9610,0
20250403,135400,27468990,9610,9610,9610,9610,0
20250403,135300,27468990,9610,9610,9610,9610,5
20250403,135200,27420940,9610,9610,9610,9610,0
20250403,135100,27420940,9610,9610,9610,9610,0
20250403,135000,27420940,9610,9620,9620,9610,346
20250403,134900,24092580,9620,9620,9620,9620,0
20250403,134800,24092580,9620,9620,9620,9620,0
20250403,134700,24092580,9620,9620,9620,9620,0
20250403,134600,24092580,9620,9620,9620,9620,0
20250403,134500,24092580,9620,9620,9620,9620,0
20250403,134400,24092580,9620,9620,9620,9620,0
20250403,134300,24092580,9620,9620,9620,9620,0
20250403,134200,24092580,9620,9620,9620,9620,23
20250403,134100,23871320,9660,9660,9660,9660,0
20250403,134000,23871320,9660,9660,9660,9660,0
20250403,133900,23871320,9660,9660,9660,9660,0
20250403,133800,23871320,9660,9660,9660,9660,0
20250403,133700,23871320,9660,9660,9660,9660,0
20250403,133600,23871320,9660,9660,9660,9660,0
20250403,133500,23871320,9660,9660,9660,9660,0
20250403,133400,23871320,9660,9660,9660,9660,0
20250403,133300,23871320,9660,9660,9660,9660,10
20250403,133200,23774720,9660,9660,9660,9660,0
20250403,133100,23774720,9660,9660,9660,9660,0
20250403,133000,23774720,9660,9660,9660,9660,0
20250403,132900,23774720,9660,9660,9660,9660,0
20250403,132800,23774720,9660,9660,9660,9660,0
20250403,132700,23774720,9660,9660,9660,9660,0
20250403,132600,23774720,9660,9660,9660,9660,0
20250403,132500,23774720,9660,9660,9660,9660,0
20250403,132400,23774720,9660,9660,9660,9660,0
20250403,132300,23774720,9660,9660,9660,9660,0
20250403,132200,23774720,9660,9660,9660,9660,0
20250403,132100,23774720,9660,9660,9660,9660,0
20250403,132000,23774720,9660,9660,9660,9660,0
20250403,131900,23774720,9660,9660,9660,9660,0
20250403,131800,23774720,9660,9660,9660,9660,0
20250403,131700,23774720,9660,9660,9660,9660,0
20250403,131600,23774720,9660,9660,9660,9660,0
20250403,131500,23774720,9660,9660,9660,9660,0
20250403,131400,23774720,9660,9660,9660,9660,0
20250403,131300,23774720,9660,9660,9660,9660,0
20250403,131200,23774720,9660,9660,9660,9660,0
20250403,131100,23774720,9660,9660,9660,9660,0
20250403,131000,23774720,9660,9660,9660,9660,0
20250403,130900,23774720,9660,9660,9660,9660,0
20250403,130800,23774720,9660,9660,9660,9660,0
20250403,130700,23774720,9660,9660,9660,9660,0
20250403,130600,23774720,9660,9660,9660,9660,10
20250403,130500,23678120,9600,9600,9600,9600,0
20250403,130400,23678120,9600,9600,9600,9600,0
20250403,130300,23678120,9600,9600,9600,9600,0
20250403,130200,23678120,9600,9600,9600,9600,0
20250403,130100,23678120,9600,9600,9600,9600,0
20250403,130000,23678120,9600,9600,9600,9600,0
20250403,125900,23678120,9600,9600,9600,9600,0
20250403,125800,23678120,9600,9600,9600,9600,0
20250403,125700,23678120,9600,9600,9600,9600,0
20250403,125600,23678120,9600,9600,9600,9600,0
20250403,125500,23678120,9600,9600,9600,9600,0
20250403,125400,23678120,9600,9600,9600,9600,0
20250403,125300,23678120,9600,9600,9600,9600,0
20250403,125200,23678120,9600,9600,9600,9600,0
20250403,125100,23678120,9600,9610,9610,9600,500
20250403,125000,18878020,9680,9680,9680,9680,0
20250403,124900,18878020,9680,9680,9680,9680,3
20250403,124800,18848980,9660,9660,9660,9660,0
20250403,124700,18848980,9660,9660,9660,9660,0
20250403,124600,18848980,9660,9660,9660,9660,0
20250403,124500,18848980,9660,9630,9660,9630,85
20250403,124400,18028030,9620,9620,9620,9620,0
20250403,124300,18028030,9620,9620,9620,9620,0
20250403,124200,18028030,9620,9620,9620,9620,4
20250403,124100,17989550,9610,9610,9610,9610,0
20250403,124000,17989550,9610,9610,9610,9610,2
20250403,123900,17970330,9590,9590,9590,9590,0
20250403,123800,17970330,9590,9590,9590,9590,0
20250403,123700,17970330,9590,9590,9590,9590,0
20250403,123600,17970330,9590,9590,9590,9590,0
20250403,123500,17970330,9590,9590,9590,9590,0
20250403,123400,17970330,9590,9590,9590,9590,0
20250403,123300,17970330,9590,9590,9590,9590,0
20250403,123200,17970330,9590,9590,9590,9590,5
20250403,123100,17922380,9590,9590,9590,9590,0
20250403,123000,17922380,9590,9590,9590,9590,0
20250403,122900,17922380,9590,9590,9590,9590,3
20250403,122800,17893610,9590,9590,9590,9590,0
20250403,122700,17893610,9590,9590,9590,9590,0
20250403,122600,17893610,9590,9580,9590,9580,46
20250403,122500,17452830,9590,9590,9590,9590,11
20250403,122400,17347340,9590,9590,9590,9590,0
20250403,122300,17347340,9590,9590,9590,9590,10
20250403,122200,17251440,9560,9560,9560,9560,0
20250403,122100,17251440,9560,9560,9560,9560,144
20250403,122000,15874800,9560,9560,9560,9560,0
20250403,121900,15874800,9560,9560,9560,9560,0
20250403,121800,15874800,9560,9560,9560,9560,0
20250403,121700,15874800,9560,9560,9560,9560,0
20250403,121600,15874800,9560,9560,9560,9560,0
20250403,121500,15874800,9560,9560,9560,9560,0
20250403,121400,15874800,9560,9560,9560,9560,1
20250403,121300,15865240,9560,9560,9560,9560,0
20250403,121200,15865240,9560,9560,9560,9560,0
20250403,121100,15865240,9560,9560,9560,9560,0
20250403,121000,15865240,9560,9560,9560,9560,0
20250403,120900,15865240,9560,9560,9560,9560,5
20250403,120800,15817440,9570,9570,9570,9570,0
20250403,120700,15817440,9570,9570,9570,9570,0
20250403,120600,15817440,9570,9570,9570,9570,0
20250403,120500,15817440,9570,9570,9570,9570,0
20250403,120400,15817440,9570,9570,9570,9570,0
20250403,120300,15817440,9570,9570,9570,9570,0
20250403,120200,15817440,9570,9570,9570,9570,40
20250403,120100,15434640,9620,9620,9620,9620,0
20250403,120000,15434640,9620,9620,9620,9620,0
20250403,115900,15434640,9620,9620,9620,9620,0
20250403,115800,15434640,9620,9620,9620,9620,0
20250403,115700,15434640,9620,9620,9620,9620,1
20250403,115600,15425020,9550,9550,9550,9550,0
20250403,115500,15425020,9550,9550,9550,9550,0
20250403,115400,15425020,9550,9550,9550,9550,0
20250403,115300,15425020,9550,9550,9550,9550,0
20250403,115200,15425020,9550,9550,9550,9550,54
20250403,115100,14909320,9550,9550,9550,9550,0
20250403,115000,14909320,9550,9550,9550,9550,10
20250403,114900,14813820,9550,9550,9550,9550,0
20250403,114800,14813820,9550,9550,9550,9550,0
20250403,114700,14813820,9550,9550,9550,9550,0
20250403,114600,14813820,9550,9550,9550,9550,0
20250403,114500,14813820,9550,9550,9550,9550,0
20250403,114400,14813820,9550,9550,9550,9550,0
20250403,114300,14813820,9550,9550,9550,9550,0
20250403,114200,14813820,9550,9550,9550,9550,37
20250403,114100,14460470,9770,9980,9980,9750,167
20250403,114000,12808030,9410,9410,9410,9410,0
20250403,113900,12808030,9410,9410,9410,9410,0
20250403,113800,12808030,9410,9380,9410,9380,549
20250403,113700,7644940,9380,9380,9380,9380,0
20250403,113600,7644940,9380,9380,9380,9380,0
20250403,113500,7644940,9380,9380,9380,9380,0
20250403,113400,7644940,9380,9380,9380,9380,0
20250403,113300,7644940,9380,9380,9380,9380,0
20250403,113200,7644940,9380,9380,9380,9380,0
20250403,113100,7644940,9380,9380,9380,9380,1
20250403,113000,7635560,9400,9400,9400,9400,2
20250403,112900,7616760,9380,9380,9380,9380,0
20250403,112800,7616760,9380,9380,9380,9380,0
20250403,112700,7616760,9380,9380,9380,9380,0
20250403,112600,7616760,9380,9380,9380,9380,4
20250403,112500,7579240,9400,9400,9400,9400,0
20250403,112400,7579240,9400,9400,9400,9400,0
20250403,112300,7579240,9400,9400,9400,9400,0
20250403,112200,7579240,9400,9400,9400,9400,0
20250403,112100,7579240,9400,9400,9400,9400,0
20250403,112000,7579240,9400,9400,9400,9400,0
20250403,111900,7579240,9400,9400,9400,9400,0
20250403,111800,7579240,9400,9400,9400,9400,0
20250403,111700,7579240,9400,9400,9400,9400,0
20250403,111600,7579240,9400,9400,9400,9400,0
20250403,111500,7579240,9400,9400,9400,9400,0
20250403,111400,7579240,9400,9400,9400,9400,0
20250403,111300,7579240,9400,9400,9400,9400,0
20250403,111200,7579240,9400,9400,9400,9400,0
20250403,111100,7579240,9400,9400,9400,9400,14
20250403,111000,7447640,9400,9400,9400,9400,0
20250403,110900,7447640,9400,9400,9400,9400,0
20250403,110800,7447640,9400,9400,9400,9400,0
20250403,110700,7447640,9400,9400,9400,9400,0
20250403,110600,7447640,9400,9400,9400,9400,0
20250403,110500,7447640,9400,9400,9400,9400,0
20250403,110400,7447640,9400,9400,9400,9400,0
20250403,110300,7447640,9400,9400,9400,9400,0
20250403,110200,7447640,9400,9400,9400,9400,19
20250403,110100,7269040,9400,9400,9400,9400,0
20250403,110000,7269040,9400,9400,9400,9400,0
20250403,105900,7269040,9400,9400,9400,9400,0
20250403,105800,7269040,9400,9400,9400,9400,0
20250403,105700,7269040,9400,9400,9400,9400,20
20250403,105600,7081040,9380,9380,9380,9380,53
20250403,105500,6583900,9370,9370,9370,9370,0
20250403,105400,6583900,9370,9370,9370,9370,0
20250403,105300,6583900,9370,9370,9370,9370,0
20250403,105200,6583900,9370,9370,9370,9370,0
20250403,105100,6583900,9370,9370,9370,9370,0
20250403,105000,6583900,9370,9370,9370,9370,0
20250403,104900,6583900,9370,9370,9370,9370,0
20250403,104800,6583900,9370,9370,9370,9370,0
20250403,104700,6583900,9370,9370,9370,9370,0
20250403,104600,6583900,9370,9370,9370,9370,0
20250403,104500,6583900,9370,9370,9370,9370,0
20250403,104400,6583900,9370,9370,9370,9370,0
20250403,104300,6583900,9370,9370,9370,9370,0
20250403,104200,6583900,9370,9370,9370,9370,0
20250403,104100,6583900,9370,9370,9370,9370,1
20250403,104000,6574530,9360,9360,9360,9360,0
20250403,103900,6574530,9360,9360,9360,9360,0
20250403,103800,6574530,9360,9360,9360,9360,0
20250403,103700,6574530,9360,9360,9360,9360,0
20250403,103600,6574530,9360,9360,9360,9360,0
20250403,103500,6574530,9360,9360,9360,9360,0
20250403,103400,6574530,9360,9360,9360,9360,0
20250403,103300,6574530,9360,9360,9360,9360,0
20250403,103200,6574530,9360,9360,9360,9360,0
20250403,103100,6574530,9360,9360,9360,9360,0
20250403,103000,6574530,9360,9360,9360,9360,0
20250403,102900,6574530,9360,9360,9360,9360,0
20250403,102800,6574530,9360,9360,9360,9360,0
20250403,102700,6574530,9360,9360,9360,9360,0
20250403,102600,6574530,9360,9360,9360,9360,0
20250403,102500,6574530,9360,9360,9360,9360,14
20250403,102400,6443490,9380,9380,9380,9380,0
20250403,102300,6443490,9380,9380,9380,9380,0
20250403,102200,6443490,9380,9380,9380,9380,0
20250403,102100,6443490,9380,9380,9380,9380,0
20250403,102000,6443490,9380,9380,9380,9380,0
20250403,101900,6443490,9380,9380,9380,9380,0
20250403,101800,6443490,9380,9380,9380,9380,0
20250403,101700,6443490,9380,9380,9380,9380,0
20250403,101600,6443490,9380,9380,9380,9380,3
20250403,101500,6415350,9400,9400,9400,9400,0
20250403,101400,6415350,9400,9400,9400,9400,0
20250403,101300,6415350,9400,9400,9400,9400,0
20250403,101200,6415350,9400,9400,9400,9400,0
20250403,101100,6415350,9400,9400,9400,9400,0
20250403,101000,6415350,9400,9400,9400,9400,0
20250403,100900,6415350,9400,9400,9400,9400,0
20250403,100800,6415350,9400,9400,9400,9400,0
20250403,100700,6415350,9400,9400,9400,9400,2
20250403,100600,6396550,9400,9400,9400,9400,0
20250403,100500,6396550,9400,9400,9400,9400,0
20250403,100400,6396550,9400,9400,9400,9400,0
20250403,100300,6396550,9400,9400,9400,9400,0
20250403,100200,6396550,9400,9400,9400,9400,0
20250403,100100,6396550,9400,9400,9400,9400,0
20250403,100000,6396550,9400,9400,9400,9400,0
20250403,095900,6396550,9400,9400,9400,9400,0
20250403,095800,6396550,9400,9400,9400,9400,0
20250403,095700,6396550,9400,9400,9400,9400,0
20250403,095600,6396550,9400,9400,9400,9400,0
20250403,095500,6396550,9400,9400,9400,9400,0
20250403,095400,6396550,9400,9400,9400,9400,0
20250403,095300,6396550,9400,9400,9400,9400,0
20250403,095200,6396550,9400,9400,9400,9400,0
20250403,095100,6396550,9400,9400,9400,9400,0
20250403,095000,6396550,9400,9400,9400,9400,71
20250403,094900,5729150,9400,9370,9400,9370,50
20250403,094800,5260340,9370,9370,9370,9370,0
20250403,094700,5260340,9370,9370,9370,9370,0
20250403,094600,5260340,9370,9370,9370,9370,0
20250403,094500,5260340,9370,9370,9370,9370,0
20250403,094400,5260340,9370,9370,9370,9370,0
20250403,094300,5260340,9370,9370,9370,9370,1
20250403,094200,5250970,9350,9350,9350,9350,0
20250403,094100,5250970,9350,9350,9350,9350,0
20250403,094000,5250970,9350,9350,9350,9350,0
20250403,093900,5250970,9350,9350,9350,9350,0
20250403,093800,5250970,9350,9340,9350,9340,26
20250403,093700,5008000,9310,9310,9310,9310,0
20250403,093600,5008000,9310,9310,9310,9310,0
20250403,093500,5008000,9310,9310,9310,9310,0
20250403,093400,5008000,9310,9310,9310,9310,0
20250403,093300,5008000,9310,9310,9310,9310,0
20250403,093200,5008000,9310,9300,9310,9300,23
20250403,093100,4794080,9300,9300,9300,9300,0
20250403,093000,4794080,9300,9300,9300,9300,0
20250403,092900,4794080,9300,9300,9300,9300,0
20250403,092800,4794080,9300,9300,9300,9300,0
20250403,092700,4794080,9300,9300,9300,9300,0
20250403,092600,4794080,9300,9300,9300,9300,0
20250403,092500,4794080,9300,9300,9300,9300,0
20250403,092400,4794080,9300,9300,9300,9300,0
20250403,092300,4794080,9300,9300,9300,9300,0
20250403,092200,4794080,9300,9300,9300,9300,0
20250403,092100,4794080,9300,9300,9300,9300,0
20250403,092000,4794080,9300,9300,9300,9300,0
20250403,091900,4794080,9300,9300,9300,9300,0
20250403,091800,4794080,9300,9300,9300,9300,42
20250403,091700,4403480,9300,9300,9300,9300,11
20250403,091600,4301180,9300,9300,9300,9300,50
20250403,091500,3836180,9300,9300,9300,9300,0
20250403,091400,3836180,9300,9300,9300,9300,0
20250403,091300,3836180,9300,9300,9300,9300,0
20250403,091200,3836180,9300,9300,9300,9300,0
20250403,091100,3836180,9300,9300,9300,9300,0
20250403,091000,3836180,9300,9300,9300,9300,0
20250403,090900,3836180,9300,9300,9300,9300,0
20250403,090800,3836180,9300,9300,9300,9300,0
20250403,090700,3836180,9300,9300,9300,9300,0
20250403,090600,3836180,9300,9300,9300,9300,22
20250403,090500,3631580,9300,9300,9300,9300,1
20250403,090400,3622280,9300,9300,9300,9300,3
20250403,090300,3594380,9300,9300,9300,9300,24
20250403,090200,3371180,9320,9310,9320,9310,354
20250403,090100,75240,9370,9370,9370,9370,0
20250403,090000,75240,9370,9410,9410,9370,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183100 28199340 9590 9590 9590 9590 21
3 20250403 183000 28199340 9590 9590 9590 9590 0
4 20250403 182900 28199340 9590 9590 9590 9590 0
5 20250403 182800 28199340 9590 9590 9590 9590 0
6 20250403 182700 28199340 9590 9590 9590 9590 0
7 20250403 182600 28199340 9590 9590 9590 9590 0
8 20250403 182500 28199340 9590 9590 9590 9590 0
9 20250403 182400 28199340 9590 9590 9590 9590 0
10 20250403 182300 28199340 9590 9590 9590 9590 0
11 20250403 182200 28199340 9590 9590 9590 9590 0
12 20250403 182100 28199340 9590 9590 9590 9590 0
13 20250403 182000 28199340 9590 9590 9590 9590 0
14 20250403 181900 28199340 9590 9590 9590 9590 0
15 20250403 181800 28199340 9590 9590 9590 9590 0
16 20250403 181700 28199340 9590 9590 9590 9590 0
17 20250403 181600 28199340 9590 9590 9590 9590 0
18 20250403 181500 28199340 9590 9590 9590 9590 0
19 20250403 181400 28199340 9590 9590 9590 9590 0
20 20250403 181300 28199340 9590 9590 9590 9590 0
21 20250403 181200 28199340 9590 9590 9590 9590 0
22 20250403 181100 28199340 9590 9590 9590 9590 0
23 20250403 181000 28199340 9590 9590 9590 9590 0
24 20250403 180900 28199340 9590 9590 9590 9590 0
25 20250403 180800 28199340 9590 9590 9590 9590 0
26 20250403 180700 28199340 9590 9590 9590 9590 0
27 20250403 180600 28199340 9590 9590 9590 9590 0
28 20250403 180500 28199340 9590 9590 9590 9590 0
29 20250403 180400 28199340 9590 9590 9590 9590 0
30 20250403 180300 28199340 9590 9590 9590 9590 0
31 20250403 180200 28199340 9590 9590 9590 9590 0
32 20250403 180100 28199340 9590 9590 9590 9590 21
33 20250403 180000 28199340 9590 9590 9590 9590 0
34 20250403 175900 28199340 9590 9590 9590 9590 0
35 20250403 175800 28199340 9590 9590 9590 9590 0
36 20250403 175700 28199340 9590 9590 9590 9590 0
37 20250403 175600 28199340 9590 9590 9590 9590 0
38 20250403 175500 28199340 9590 9590 9590 9590 0
39 20250403 175400 28199340 9590 9590 9590 9590 0
40 20250403 175300 28199340 9590 9590 9590 9590 0
41 20250403 175200 28199340 9590 9590 9590 9590 0
42 20250403 175100 28199340 9590 9590 9590 9590 0
43 20250403 175000 28199340 9590 9590 9590 9590 0
44 20250403 174900 28199340 9590 9590 9590 9590 0
45 20250403 174800 28199340 9590 9590 9590 9590 0
46 20250403 174700 28199340 9590 9590 9590 9590 0
47 20250403 174600 28199340 9590 9590 9590 9590 0
48 20250403 174500 28199340 9590 9590 9590 9590 0
49 20250403 174400 28199340 9590 9590 9590 9590 0
50 20250403 174300 28199340 9590 9590 9590 9590 0
51 20250403 174200 28199340 9590 9590 9590 9590 0
52 20250403 174100 28199340 9590 9590 9590 9590 0
53 20250403 174000 28199340 9590 9590 9590 9590 0
54 20250403 173900 28199340 9590 9590 9590 9590 0
55 20250403 173800 28199340 9590 9590 9590 9590 0
56 20250403 173700 28199340 9590 9590 9590 9590 0
57 20250403 173600 28199340 9590 9590 9590 9590 0
58 20250403 173500 28199340 9590 9590 9590 9590 0
59 20250403 173400 28199340 9590 9590 9590 9590 0
60 20250403 173300 28199340 9590 9590 9590 9590 0
61 20250403 173200 28199340 9590 9590 9590 9590 0
62 20250403 173100 28199340 9590 9590 9590 9590 21
63 20250403 173000 28199340 9590 9590 9590 9590 0
64 20250403 172900 28199340 9590 9590 9590 9590 0
65 20250403 172800 28199340 9590 9590 9590 9590 0
66 20250403 172700 28199340 9590 9590 9590 9590 0
67 20250403 172600 28199340 9590 9590 9590 9590 0
68 20250403 172500 28199340 9590 9590 9590 9590 0
69 20250403 172400 28199340 9590 9590 9590 9590 0
70 20250403 172300 28199340 9590 9590 9590 9590 0
71 20250403 172200 28199340 9590 9590 9590 9590 0
72 20250403 172100 28199340 9590 9590 9590 9590 0
73 20250403 172000 28199340 9590 9590 9590 9590 0
74 20250403 171900 28199340 9590 9590 9590 9590 0
75 20250403 171800 28199340 9590 9590 9590 9590 0
76 20250403 171700 28199340 9590 9590 9590 9590 0
77 20250403 171600 28199340 9590 9590 9590 9590 0
78 20250403 171500 28199340 9590 9590 9590 9590 0
79 20250403 171400 28199340 9590 9590 9590 9590 0
80 20250403 171300 28199340 9590 9590 9590 9590 0
81 20250403 171200 28199340 9590 9590 9590 9590 0
82 20250403 171100 28199340 9590 9590 9590 9590 0
83 20250403 171000 28199340 9590 9590 9590 9590 0
84 20250403 170900 28199340 9590 9590 9590 9590 0
85 20250403 170800 28199340 9590 9590 9590 9590 0
86 20250403 170700 28199340 9590 9590 9590 9590 0
87 20250403 170600 28199340 9590 9590 9590 9590 0
88 20250403 170500 28199340 9590 9590 9590 9590 0
89 20250403 170400 28199340 9590 9590 9590 9590 0
90 20250403 170300 28199340 9590 9590 9590 9590 0
91 20250403 170200 28199340 9590 9590 9590 9590 0
92 20250403 170100 28199340 9590 9590 9590 9590 21
93 20250403 170000 28199340 9590 9590 9590 9590 0
94 20250403 165900 28199340 9590 9590 9590 9590 0
95 20250403 165800 28199340 9590 9590 9590 9590 0
96 20250403 165700 28199340 9590 9590 9590 9590 0
97 20250403 165600 28199340 9590 9590 9590 9590 0
98 20250403 165500 28199340 9590 9590 9590 9590 0
99 20250403 165400 28199340 9590 9590 9590 9590 0
100 20250403 165300 28199340 9590 9590 9590 9590 0
101 20250403 165200 28199340 9590 9590 9590 9590 0
102 20250403 165100 28199340 9590 9590 9590 9590 0
103 20250403 165000 28199340 9590 9590 9590 9590 0
104 20250403 164900 28199340 9590 9590 9590 9590 0
105 20250403 164800 28199340 9590 9590 9590 9590 0
106 20250403 164700 28199340 9590 9590 9590 9590 0
107 20250403 164600 28199340 9590 9590 9590 9590 0
108 20250403 164500 28199340 9590 9590 9590 9590 0
109 20250403 164400 28199340 9590 9590 9590 9590 0
110 20250403 164300 28199340 9590 9590 9590 9590 0
111 20250403 164200 28199340 9590 9590 9590 9590 0
112 20250403 164100 28199340 9590 9590 9590 9590 0
113 20250403 164000 28199340 9590 9590 9590 9590 0
114 20250403 163900 28199340 9590 9590 9590 9590 0
115 20250403 163800 28199340 9590 9590 9590 9590 0
116 20250403 163700 28199340 9590 9590 9590 9590 0
117 20250403 163600 28199340 9590 9590 9590 9590 0
118 20250403 163500 28199340 9590 9590 9590 9590 0
119 20250403 163400 28199340 9590 9590 9590 9590 0
120 20250403 163300 28199340 9590 9590 9590 9590 0
121 20250403 163200 28199340 9590 9590 9590 9590 0
122 20250403 163100 28199340 9590 9590 9590 9590 21
123 20250403 163000 28199340 9590 9590 9590 9590 0
124 20250403 162900 28199340 9590 9590 9590 9590 0
125 20250403 162800 28199340 9590 9590 9590 9590 0
126 20250403 162700 28199340 9590 9590 9590 9590 0
127 20250403 162600 28199340 9590 9590 9590 9590 0
128 20250403 162500 28199340 9590 9590 9590 9590 0
129 20250403 162400 28199340 9590 9590 9590 9590 0
130 20250403 162300 28199340 9590 9590 9590 9590 0
131 20250403 162200 28199340 9590 9590 9590 9590 0
132 20250403 162100 28199340 9590 9590 9590 9590 0
133 20250403 162000 28199340 9590 9590 9590 9590 0
134 20250403 161900 28199340 9590 9590 9590 9590 0
135 20250403 161800 28199340 9590 9590 9590 9590 0
136 20250403 161700 28199340 9590 9590 9590 9590 0
137 20250403 161600 28199340 9590 9590 9590 9590 0
138 20250403 161500 28199340 9590 9590 9590 9590 0
139 20250403 161400 28199340 9590 9590 9590 9590 0
140 20250403 161300 28199340 9590 9590 9590 9590 0
141 20250403 161200 28199340 9590 9590 9590 9590 0
142 20250403 161100 28199340 9590 9590 9590 9590 0
143 20250403 161000 28199340 9590 9590 9590 9590 0
144 20250403 160900 28199340 9590 9590 9590 9590 0
145 20250403 160800 28199340 9590 9590 9590 9590 0
146 20250403 160700 28199340 9590 9590 9590 9590 0
147 20250403 160600 28199340 9590 9590 9590 9590 0
148 20250403 160500 28199340 9590 9590 9590 9590 0
149 20250403 160400 28199340 9590 9590 9590 9590 0
150 20250403 160300 28199340 9590 9590 9590 9590 0
151 20250403 160200 28199340 9590 9590 9590 9590 0
152 20250403 160100 28199340 9590 9590 9590 9590 21
153 20250403 160000 28199340 9590 9590 9590 9590 0
154 20250403 155900 28199340 9590 9590 9590 9590 0
155 20250403 155800 28199340 9590 9590 9590 9590 0
156 20250403 155700 28199340 9590 9590 9590 9590 0
157 20250403 155600 28199340 9590 9590 9590 9590 0
158 20250403 155500 28199340 9590 9590 9590 9590 0
159 20250403 155400 28199340 9590 9590 9590 9590 0
160 20250403 155300 28199340 9590 9590 9590 9590 0
161 20250403 155200 28199340 9590 9590 9590 9590 0
162 20250403 155100 28199340 9590 9590 9590 9590 0
163 20250403 155000 28199340 9590 9590 9590 9590 0
164 20250403 154900 28199340 9590 9590 9590 9590 0
165 20250403 154800 28199340 9590 9590 9590 9590 0
166 20250403 154700 28199340 9590 9590 9590 9590 0
167 20250403 154600 28199340 9590 9590 9590 9590 0
168 20250403 154500 28199340 9590 9590 9590 9590 0
169 20250403 154400 28199340 9590 9590 9590 9590 0
170 20250403 154300 28199340 9590 9590 9590 9590 0
171 20250403 154200 28199340 9590 9590 9590 9590 0
172 20250403 154100 28199340 9590 9590 9590 9590 0
173 20250403 154000 28199340 9590 9590 9590 9590 0
174 20250403 153900 28199340 9590 9590 9590 9590 0
175 20250403 153800 28199340 9590 9590 9590 9590 0
176 20250403 153700 28199340 9590 9590 9590 9590 0
177 20250403 153600 28199340 9590 9590 9590 9590 0
178 20250403 153500 28199340 9590 9590 9590 9590 0
179 20250403 153400 28199340 9590 9590 9590 9590 0
180 20250403 153300 28199340 9590 9590 9590 9590 0
181 20250403 153200 28199340 9590 9590 9590 9590 0
182 20250403 153100 28199340 9590 9590 9590 9590 21
183 20250403 153000 28199340 9590 9590 9590 9590 21
184 20250403 152900 27997950 9600 9600 9600 9600 0
185 20250403 152800 27997950 9600 9600 9600 9600 0
186 20250403 152700 27997950 9600 9600 9600 9600 0
187 20250403 152600 27997950 9600 9600 9600 9600 0
188 20250403 152500 27997950 9600 9600 9600 9600 0
189 20250403 152400 27997950 9600 9600 9600 9600 0
190 20250403 152300 27997950 9600 9600 9600 9600 0
191 20250403 152200 27997950 9600 9600 9600 9600 0
192 20250403 152100 27997950 9600 9600 9600 9600 0
193 20250403 152000 27997950 9600 9600 9600 9600 0
194 20250403 151900 27997950 9600 9600 9600 9600 0
195 20250403 151800 27997950 9600 9600 9600 9600 0
196 20250403 151700 27997950 9600 9600 9600 9600 0
197 20250403 151600 27997950 9600 9600 9600 9600 0
198 20250403 151500 27997950 9600 9600 9600 9600 0
199 20250403 151400 27997950 9600 9600 9600 9600 2
200 20250403 151300 27978750 9600 9600 9600 9600 0
201 20250403 151200 27978750 9600 9600 9600 9600 0
202 20250403 151100 27978750 9600 9600 9600 9600 0
203 20250403 151000 27978750 9600 9600 9600 9600 0
204 20250403 150900 27978750 9600 9600 9600 9600 0
205 20250403 150800 27978750 9600 9600 9600 9600 0
206 20250403 150700 27978750 9600 9600 9600 9600 1
207 20250403 150600 27969150 9600 9600 9600 9600 0
208 20250403 150500 27969150 9600 9600 9600 9600 0
209 20250403 150400 27969150 9600 9600 9600 9600 8
210 20250403 150300 27892350 9600 9600 9600 9600 0
211 20250403 150200 27892350 9600 9600 9600 9600 6
212 20250403 150100 27834750 9600 9600 9600 9600 0
213 20250403 150000 27834750 9600 9600 9600 9600 0
214 20250403 145900 27834750 9600 9600 9600 9600 0
215 20250403 145800 27834750 9600 9600 9600 9600 0
216 20250403 145700 27834750 9600 9600 9600 9600 0
217 20250403 145600 27834750 9600 9600 9600 9600 0
218 20250403 145500 27834750 9600 9600 9600 9600 0
219 20250403 145400 27834750 9600 9600 9600 9600 0
220 20250403 145300 27834750 9600 9600 9600 9600 0
221 20250403 145200 27834750 9600 9600 9600 9600 0
222 20250403 145100 27834750 9600 9600 9600 9600 0
223 20250403 145000 27834750 9600 9600 9600 9600 0
224 20250403 144900 27834750 9600 9600 9600 9600 0
225 20250403 144800 27834750 9600 9600 9600 9600 0
226 20250403 144700 27834750 9600 9600 9600 9600 0
227 20250403 144600 27834750 9600 9600 9600 9600 1
228 20250403 144500 27825150 9600 9600 9600 9600 0
229 20250403 144400 27825150 9600 9600 9600 9600 0
230 20250403 144300 27825150 9600 9600 9600 9600 0
231 20250403 144200 27825150 9600 9600 9600 9600 0
232 20250403 144100 27825150 9600 9600 9600 9600 0
233 20250403 144000 27825150 9600 9600 9600 9600 0
234 20250403 143900 27825150 9600 9600 9600 9600 0
235 20250403 143800 27825150 9600 9600 9600 9600 0
236 20250403 143700 27825150 9600 9600 9600 9600 0
237 20250403 143600 27825150 9600 9600 9600 9600 1
238 20250403 143500 27815550 9600 9600 9600 9600 0
239 20250403 143400 27815550 9600 9600 9600 9600 0
240 20250403 143300 27815550 9600 9600 9600 9600 0
241 20250403 143200 27815550 9600 9600 9600 9600 0
242 20250403 143100 27815550 9600 9600 9600 9600 0
243 20250403 143000 27815550 9600 9600 9600 9600 0
244 20250403 142900 27815550 9600 9600 9600 9600 0
245 20250403 142800 27815550 9600 9600 9600 9600 0
246 20250403 142700 27815550 9600 9600 9600 9600 0
247 20250403 142600 27815550 9600 9600 9600 9600 0
248 20250403 142500 27815550 9600 9600 9600 9600 0
249 20250403 142400 27815550 9600 9600 9600 9600 0
250 20250403 142300 27815550 9600 9600 9600 9600 0
251 20250403 142200 27815550 9600 9600 9600 9600 0
252 20250403 142100 27815550 9600 9600 9600 9600 0
253 20250403 142000 27815550 9600 9600 9600 9600 0
254 20250403 141900 27815550 9600 9600 9600 9600 0
255 20250403 141800 27815550 9600 9600 9600 9600 0
256 20250403 141700 27815550 9600 9600 9600 9600 0
257 20250403 141600 27815550 9600 9600 9600 9600 0
258 20250403 141500 27815550 9600 9600 9600 9600 0
259 20250403 141400 27815550 9600 9600 9600 9600 0
260 20250403 141300 27815550 9600 9600 9600 9600 0
261 20250403 141200 27815550 9600 9600 9600 9600 0
262 20250403 141100 27815550 9600 9600 9600 9600 0
263 20250403 141000 27815550 9600 9600 9600 9600 0
264 20250403 140900 27815550 9600 9600 9600 9600 0
265 20250403 140800 27815550 9600 9600 9600 9600 0
266 20250403 140700 27815550 9600 9600 9600 9600 0
267 20250403 140600 27815550 9600 9600 9600 9600 0
268 20250403 140500 27815550 9600 9600 9600 9600 0
269 20250403 140400 27815550 9600 9600 9600 9600 4
270 20250403 140300 27777150 9630 9630 9630 9630 0
271 20250403 140200 27777150 9630 9630 9630 9630 0
272 20250403 140100 27777150 9630 9630 9630 9630 0
273 20250403 140000 27777150 9630 9630 9630 9630 0
274 20250403 135900 27777150 9630 9630 9630 9630 12
275 20250403 135800 27661590 9630 9630 9630 9630 20
276 20250403 135700 27468990 9610 9610 9610 9610 0
277 20250403 135600 27468990 9610 9610 9610 9610 0
278 20250403 135500 27468990 9610 9610 9610 9610 0
279 20250403 135400 27468990 9610 9610 9610 9610 0
280 20250403 135300 27468990 9610 9610 9610 9610 5
281 20250403 135200 27420940 9610 9610 9610 9610 0
282 20250403 135100 27420940 9610 9610 9610 9610 0
283 20250403 135000 27420940 9610 9620 9620 9610 346
284 20250403 134900 24092580 9620 9620 9620 9620 0
285 20250403 134800 24092580 9620 9620 9620 9620 0
286 20250403 134700 24092580 9620 9620 9620 9620 0
287 20250403 134600 24092580 9620 9620 9620 9620 0
288 20250403 134500 24092580 9620 9620 9620 9620 0
289 20250403 134400 24092580 9620 9620 9620 9620 0
290 20250403 134300 24092580 9620 9620 9620 9620 0
291 20250403 134200 24092580 9620 9620 9620 9620 23
292 20250403 134100 23871320 9660 9660 9660 9660 0
293 20250403 134000 23871320 9660 9660 9660 9660 0
294 20250403 133900 23871320 9660 9660 9660 9660 0
295 20250403 133800 23871320 9660 9660 9660 9660 0
296 20250403 133700 23871320 9660 9660 9660 9660 0
297 20250403 133600 23871320 9660 9660 9660 9660 0
298 20250403 133500 23871320 9660 9660 9660 9660 0
299 20250403 133400 23871320 9660 9660 9660 9660 0
300 20250403 133300 23871320 9660 9660 9660 9660 10
301 20250403 133200 23774720 9660 9660 9660 9660 0
302 20250403 133100 23774720 9660 9660 9660 9660 0
303 20250403 133000 23774720 9660 9660 9660 9660 0
304 20250403 132900 23774720 9660 9660 9660 9660 0
305 20250403 132800 23774720 9660 9660 9660 9660 0
306 20250403 132700 23774720 9660 9660 9660 9660 0
307 20250403 132600 23774720 9660 9660 9660 9660 0
308 20250403 132500 23774720 9660 9660 9660 9660 0
309 20250403 132400 23774720 9660 9660 9660 9660 0
310 20250403 132300 23774720 9660 9660 9660 9660 0
311 20250403 132200 23774720 9660 9660 9660 9660 0
312 20250403 132100 23774720 9660 9660 9660 9660 0
313 20250403 132000 23774720 9660 9660 9660 9660 0
314 20250403 131900 23774720 9660 9660 9660 9660 0
315 20250403 131800 23774720 9660 9660 9660 9660 0
316 20250403 131700 23774720 9660 9660 9660 9660 0
317 20250403 131600 23774720 9660 9660 9660 9660 0
318 20250403 131500 23774720 9660 9660 9660 9660 0
319 20250403 131400 23774720 9660 9660 9660 9660 0
320 20250403 131300 23774720 9660 9660 9660 9660 0
321 20250403 131200 23774720 9660 9660 9660 9660 0
322 20250403 131100 23774720 9660 9660 9660 9660 0
323 20250403 131000 23774720 9660 9660 9660 9660 0
324 20250403 130900 23774720 9660 9660 9660 9660 0
325 20250403 130800 23774720 9660 9660 9660 9660 0
326 20250403 130700 23774720 9660 9660 9660 9660 0
327 20250403 130600 23774720 9660 9660 9660 9660 10
328 20250403 130500 23678120 9600 9600 9600 9600 0
329 20250403 130400 23678120 9600 9600 9600 9600 0
330 20250403 130300 23678120 9600 9600 9600 9600 0
331 20250403 130200 23678120 9600 9600 9600 9600 0
332 20250403 130100 23678120 9600 9600 9600 9600 0
333 20250403 130000 23678120 9600 9600 9600 9600 0
334 20250403 125900 23678120 9600 9600 9600 9600 0
335 20250403 125800 23678120 9600 9600 9600 9600 0
336 20250403 125700 23678120 9600 9600 9600 9600 0
337 20250403 125600 23678120 9600 9600 9600 9600 0
338 20250403 125500 23678120 9600 9600 9600 9600 0
339 20250403 125400 23678120 9600 9600 9600 9600 0
340 20250403 125300 23678120 9600 9600 9600 9600 0
341 20250403 125200 23678120 9600 9600 9600 9600 0
342 20250403 125100 23678120 9600 9610 9610 9600 500
343 20250403 125000 18878020 9680 9680 9680 9680 0
344 20250403 124900 18878020 9680 9680 9680 9680 3
345 20250403 124800 18848980 9660 9660 9660 9660 0
346 20250403 124700 18848980 9660 9660 9660 9660 0
347 20250403 124600 18848980 9660 9660 9660 9660 0
348 20250403 124500 18848980 9660 9630 9660 9630 85
349 20250403 124400 18028030 9620 9620 9620 9620 0
350 20250403 124300 18028030 9620 9620 9620 9620 0
351 20250403 124200 18028030 9620 9620 9620 9620 4
352 20250403 124100 17989550 9610 9610 9610 9610 0
353 20250403 124000 17989550 9610 9610 9610 9610 2
354 20250403 123900 17970330 9590 9590 9590 9590 0
355 20250403 123800 17970330 9590 9590 9590 9590 0
356 20250403 123700 17970330 9590 9590 9590 9590 0
357 20250403 123600 17970330 9590 9590 9590 9590 0
358 20250403 123500 17970330 9590 9590 9590 9590 0
359 20250403 123400 17970330 9590 9590 9590 9590 0
360 20250403 123300 17970330 9590 9590 9590 9590 0
361 20250403 123200 17970330 9590 9590 9590 9590 5
362 20250403 123100 17922380 9590 9590 9590 9590 0
363 20250403 123000 17922380 9590 9590 9590 9590 0
364 20250403 122900 17922380 9590 9590 9590 9590 3
365 20250403 122800 17893610 9590 9590 9590 9590 0
366 20250403 122700 17893610 9590 9590 9590 9590 0
367 20250403 122600 17893610 9590 9580 9590 9580 46
368 20250403 122500 17452830 9590 9590 9590 9590 11
369 20250403 122400 17347340 9590 9590 9590 9590 0
370 20250403 122300 17347340 9590 9590 9590 9590 10
371 20250403 122200 17251440 9560 9560 9560 9560 0
372 20250403 122100 17251440 9560 9560 9560 9560 144
373 20250403 122000 15874800 9560 9560 9560 9560 0
374 20250403 121900 15874800 9560 9560 9560 9560 0
375 20250403 121800 15874800 9560 9560 9560 9560 0
376 20250403 121700 15874800 9560 9560 9560 9560 0
377 20250403 121600 15874800 9560 9560 9560 9560 0
378 20250403 121500 15874800 9560 9560 9560 9560 0
379 20250403 121400 15874800 9560 9560 9560 9560 1
380 20250403 121300 15865240 9560 9560 9560 9560 0
381 20250403 121200 15865240 9560 9560 9560 9560 0
382 20250403 121100 15865240 9560 9560 9560 9560 0
383 20250403 121000 15865240 9560 9560 9560 9560 0
384 20250403 120900 15865240 9560 9560 9560 9560 5
385 20250403 120800 15817440 9570 9570 9570 9570 0
386 20250403 120700 15817440 9570 9570 9570 9570 0
387 20250403 120600 15817440 9570 9570 9570 9570 0
388 20250403 120500 15817440 9570 9570 9570 9570 0
389 20250403 120400 15817440 9570 9570 9570 9570 0
390 20250403 120300 15817440 9570 9570 9570 9570 0
391 20250403 120200 15817440 9570 9570 9570 9570 40
392 20250403 120100 15434640 9620 9620 9620 9620 0
393 20250403 120000 15434640 9620 9620 9620 9620 0
394 20250403 115900 15434640 9620 9620 9620 9620 0
395 20250403 115800 15434640 9620 9620 9620 9620 0
396 20250403 115700 15434640 9620 9620 9620 9620 1
397 20250403 115600 15425020 9550 9550 9550 9550 0
398 20250403 115500 15425020 9550 9550 9550 9550 0
399 20250403 115400 15425020 9550 9550 9550 9550 0
400 20250403 115300 15425020 9550 9550 9550 9550 0
401 20250403 115200 15425020 9550 9550 9550 9550 54
402 20250403 115100 14909320 9550 9550 9550 9550 0
403 20250403 115000 14909320 9550 9550 9550 9550 10
404 20250403 114900 14813820 9550 9550 9550 9550 0
405 20250403 114800 14813820 9550 9550 9550 9550 0
406 20250403 114700 14813820 9550 9550 9550 9550 0
407 20250403 114600 14813820 9550 9550 9550 9550 0
408 20250403 114500 14813820 9550 9550 9550 9550 0
409 20250403 114400 14813820 9550 9550 9550 9550 0
410 20250403 114300 14813820 9550 9550 9550 9550 0
411 20250403 114200 14813820 9550 9550 9550 9550 37
412 20250403 114100 14460470 9770 9980 9980 9750 167
413 20250403 114000 12808030 9410 9410 9410 9410 0
414 20250403 113900 12808030 9410 9410 9410 9410 0
415 20250403 113800 12808030 9410 9380 9410 9380 549
416 20250403 113700 7644940 9380 9380 9380 9380 0
417 20250403 113600 7644940 9380 9380 9380 9380 0
418 20250403 113500 7644940 9380 9380 9380 9380 0
419 20250403 113400 7644940 9380 9380 9380 9380 0
420 20250403 113300 7644940 9380 9380 9380 9380 0
421 20250403 113200 7644940 9380 9380 9380 9380 0
422 20250403 113100 7644940 9380 9380 9380 9380 1
423 20250403 113000 7635560 9400 9400 9400 9400 2
424 20250403 112900 7616760 9380 9380 9380 9380 0
425 20250403 112800 7616760 9380 9380 9380 9380 0
426 20250403 112700 7616760 9380 9380 9380 9380 0
427 20250403 112600 7616760 9380 9380 9380 9380 4
428 20250403 112500 7579240 9400 9400 9400 9400 0
429 20250403 112400 7579240 9400 9400 9400 9400 0
430 20250403 112300 7579240 9400 9400 9400 9400 0
431 20250403 112200 7579240 9400 9400 9400 9400 0
432 20250403 112100 7579240 9400 9400 9400 9400 0
433 20250403 112000 7579240 9400 9400 9400 9400 0
434 20250403 111900 7579240 9400 9400 9400 9400 0
435 20250403 111800 7579240 9400 9400 9400 9400 0
436 20250403 111700 7579240 9400 9400 9400 9400 0
437 20250403 111600 7579240 9400 9400 9400 9400 0
438 20250403 111500 7579240 9400 9400 9400 9400 0
439 20250403 111400 7579240 9400 9400 9400 9400 0
440 20250403 111300 7579240 9400 9400 9400 9400 0
441 20250403 111200 7579240 9400 9400 9400 9400 0
442 20250403 111100 7579240 9400 9400 9400 9400 14
443 20250403 111000 7447640 9400 9400 9400 9400 0
444 20250403 110900 7447640 9400 9400 9400 9400 0
445 20250403 110800 7447640 9400 9400 9400 9400 0
446 20250403 110700 7447640 9400 9400 9400 9400 0
447 20250403 110600 7447640 9400 9400 9400 9400 0
448 20250403 110500 7447640 9400 9400 9400 9400 0
449 20250403 110400 7447640 9400 9400 9400 9400 0
450 20250403 110300 7447640 9400 9400 9400 9400 0
451 20250403 110200 7447640 9400 9400 9400 9400 19
452 20250403 110100 7269040 9400 9400 9400 9400 0
453 20250403 110000 7269040 9400 9400 9400 9400 0
454 20250403 105900 7269040 9400 9400 9400 9400 0
455 20250403 105800 7269040 9400 9400 9400 9400 0
456 20250403 105700 7269040 9400 9400 9400 9400 20
457 20250403 105600 7081040 9380 9380 9380 9380 53
458 20250403 105500 6583900 9370 9370 9370 9370 0
459 20250403 105400 6583900 9370 9370 9370 9370 0
460 20250403 105300 6583900 9370 9370 9370 9370 0
461 20250403 105200 6583900 9370 9370 9370 9370 0
462 20250403 105100 6583900 9370 9370 9370 9370 0
463 20250403 105000 6583900 9370 9370 9370 9370 0
464 20250403 104900 6583900 9370 9370 9370 9370 0
465 20250403 104800 6583900 9370 9370 9370 9370 0
466 20250403 104700 6583900 9370 9370 9370 9370 0
467 20250403 104600 6583900 9370 9370 9370 9370 0
468 20250403 104500 6583900 9370 9370 9370 9370 0
469 20250403 104400 6583900 9370 9370 9370 9370 0
470 20250403 104300 6583900 9370 9370 9370 9370 0
471 20250403 104200 6583900 9370 9370 9370 9370 0
472 20250403 104100 6583900 9370 9370 9370 9370 1
473 20250403 104000 6574530 9360 9360 9360 9360 0
474 20250403 103900 6574530 9360 9360 9360 9360 0
475 20250403 103800 6574530 9360 9360 9360 9360 0
476 20250403 103700 6574530 9360 9360 9360 9360 0
477 20250403 103600 6574530 9360 9360 9360 9360 0
478 20250403 103500 6574530 9360 9360 9360 9360 0
479 20250403 103400 6574530 9360 9360 9360 9360 0
480 20250403 103300 6574530 9360 9360 9360 9360 0
481 20250403 103200 6574530 9360 9360 9360 9360 0
482 20250403 103100 6574530 9360 9360 9360 9360 0
483 20250403 103000 6574530 9360 9360 9360 9360 0
484 20250403 102900 6574530 9360 9360 9360 9360 0
485 20250403 102800 6574530 9360 9360 9360 9360 0
486 20250403 102700 6574530 9360 9360 9360 9360 0
487 20250403 102600 6574530 9360 9360 9360 9360 0
488 20250403 102500 6574530 9360 9360 9360 9360 14
489 20250403 102400 6443490 9380 9380 9380 9380 0
490 20250403 102300 6443490 9380 9380 9380 9380 0
491 20250403 102200 6443490 9380 9380 9380 9380 0
492 20250403 102100 6443490 9380 9380 9380 9380 0
493 20250403 102000 6443490 9380 9380 9380 9380 0
494 20250403 101900 6443490 9380 9380 9380 9380 0
495 20250403 101800 6443490 9380 9380 9380 9380 0
496 20250403 101700 6443490 9380 9380 9380 9380 0
497 20250403 101600 6443490 9380 9380 9380 9380 3
498 20250403 101500 6415350 9400 9400 9400 9400 0
499 20250403 101400 6415350 9400 9400 9400 9400 0
500 20250403 101300 6415350 9400 9400 9400 9400 0
501 20250403 101200 6415350 9400 9400 9400 9400 0
502 20250403 101100 6415350 9400 9400 9400 9400 0
503 20250403 101000 6415350 9400 9400 9400 9400 0
504 20250403 100900 6415350 9400 9400 9400 9400 0
505 20250403 100800 6415350 9400 9400 9400 9400 0
506 20250403 100700 6415350 9400 9400 9400 9400 2
507 20250403 100600 6396550 9400 9400 9400 9400 0
508 20250403 100500 6396550 9400 9400 9400 9400 0
509 20250403 100400 6396550 9400 9400 9400 9400 0
510 20250403 100300 6396550 9400 9400 9400 9400 0
511 20250403 100200 6396550 9400 9400 9400 9400 0
512 20250403 100100 6396550 9400 9400 9400 9400 0
513 20250403 100000 6396550 9400 9400 9400 9400 0
514 20250403 095900 6396550 9400 9400 9400 9400 0
515 20250403 095800 6396550 9400 9400 9400 9400 0
516 20250403 095700 6396550 9400 9400 9400 9400 0
517 20250403 095600 6396550 9400 9400 9400 9400 0
518 20250403 095500 6396550 9400 9400 9400 9400 0
519 20250403 095400 6396550 9400 9400 9400 9400 0
520 20250403 095300 6396550 9400 9400 9400 9400 0
521 20250403 095200 6396550 9400 9400 9400 9400 0
522 20250403 095100 6396550 9400 9400 9400 9400 0
523 20250403 095000 6396550 9400 9400 9400 9400 71
524 20250403 094900 5729150 9400 9370 9400 9370 50
525 20250403 094800 5260340 9370 9370 9370 9370 0
526 20250403 094700 5260340 9370 9370 9370 9370 0
527 20250403 094600 5260340 9370 9370 9370 9370 0
528 20250403 094500 5260340 9370 9370 9370 9370 0
529 20250403 094400 5260340 9370 9370 9370 9370 0
530 20250403 094300 5260340 9370 9370 9370 9370 1
531 20250403 094200 5250970 9350 9350 9350 9350 0
532 20250403 094100 5250970 9350 9350 9350 9350 0
533 20250403 094000 5250970 9350 9350 9350 9350 0
534 20250403 093900 5250970 9350 9350 9350 9350 0
535 20250403 093800 5250970 9350 9340 9350 9340 26
536 20250403 093700 5008000 9310 9310 9310 9310 0
537 20250403 093600 5008000 9310 9310 9310 9310 0
538 20250403 093500 5008000 9310 9310 9310 9310 0
539 20250403 093400 5008000 9310 9310 9310 9310 0
540 20250403 093300 5008000 9310 9310 9310 9310 0
541 20250403 093200 5008000 9310 9300 9310 9300 23
542 20250403 093100 4794080 9300 9300 9300 9300 0
543 20250403 093000 4794080 9300 9300 9300 9300 0
544 20250403 092900 4794080 9300 9300 9300 9300 0
545 20250403 092800 4794080 9300 9300 9300 9300 0
546 20250403 092700 4794080 9300 9300 9300 9300 0
547 20250403 092600 4794080 9300 9300 9300 9300 0
548 20250403 092500 4794080 9300 9300 9300 9300 0
549 20250403 092400 4794080 9300 9300 9300 9300 0
550 20250403 092300 4794080 9300 9300 9300 9300 0
551 20250403 092200 4794080 9300 9300 9300 9300 0
552 20250403 092100 4794080 9300 9300 9300 9300 0
553 20250403 092000 4794080 9300 9300 9300 9300 0
554 20250403 091900 4794080 9300 9300 9300 9300 0
555 20250403 091800 4794080 9300 9300 9300 9300 42
556 20250403 091700 4403480 9300 9300 9300 9300 11
557 20250403 091600 4301180 9300 9300 9300 9300 50
558 20250403 091500 3836180 9300 9300 9300 9300 0
559 20250403 091400 3836180 9300 9300 9300 9300 0
560 20250403 091300 3836180 9300 9300 9300 9300 0
561 20250403 091200 3836180 9300 9300 9300 9300 0
562 20250403 091100 3836180 9300 9300 9300 9300 0
563 20250403 091000 3836180 9300 9300 9300 9300 0
564 20250403 090900 3836180 9300 9300 9300 9300 0
565 20250403 090800 3836180 9300 9300 9300 9300 0
566 20250403 090700 3836180 9300 9300 9300 9300 0
567 20250403 090600 3836180 9300 9300 9300 9300 22
568 20250403 090500 3631580 9300 9300 9300 9300 1
569 20250403 090400 3622280 9300 9300 9300 9300 3
570 20250403 090300 3594380 9300 9300 9300 9300 24
571 20250403 090200 3371180 9320 9310 9320 9310 354
572 20250403 090100 75240 9370 9370 9370 9370 0
573 20250403 090000 75240 9370 9410 9410 9370 8