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

576
007700/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183400,36039630,12100,12100,12100,12100,115
20250403,183300,36039630,12100,12100,12100,12100,0
20250403,183200,36039630,12100,12100,12100,12100,0
20250403,183100,36039630,12100,12100,12100,12100,0
20250403,183000,36039630,12100,12100,12100,12100,0
20250403,182900,36039630,12100,12100,12100,12100,0
20250403,182800,36039630,12100,12100,12100,12100,0
20250403,182700,36039630,12100,12100,12100,12100,0
20250403,182600,36039630,12100,12100,12100,12100,0
20250403,182500,36039630,12100,12100,12100,12100,0
20250403,182400,36039630,12100,12100,12100,12100,0
20250403,182300,36039630,12100,12100,12100,12100,0
20250403,182200,36039630,12100,12100,12100,12100,0
20250403,182100,36039630,12100,12100,12100,12100,0
20250403,182000,36039630,12100,12100,12100,12100,0
20250403,181900,36039630,12100,12100,12100,12100,0
20250403,181800,36039630,12100,12100,12100,12100,0
20250403,181700,36039630,12100,12100,12100,12100,0
20250403,181600,36039630,12100,12100,12100,12100,0
20250403,181500,36039630,12100,12100,12100,12100,0
20250403,181400,36039630,12100,12100,12100,12100,0
20250403,181300,36039630,12100,12100,12100,12100,0
20250403,181200,36039630,12100,12100,12100,12100,0
20250403,181100,36039630,12100,12100,12100,12100,0
20250403,181000,36039630,12100,12100,12100,12100,0
20250403,180900,36039630,12100,12100,12100,12100,0
20250403,180800,36039630,12100,12100,12100,12100,0
20250403,180700,36039630,12100,12100,12100,12100,0
20250403,180600,36039630,12100,12100,12100,12100,0
20250403,180500,36039630,12100,12100,12100,12100,0
20250403,180400,36039630,12100,12100,12100,12100,115
20250403,180300,36039630,12100,12100,12100,12100,0
20250403,180200,36039630,12100,12100,12100,12100,0
20250403,180100,36039630,12100,12100,12100,12100,0
20250403,180000,36039630,12100,12100,12100,12100,0
20250403,175900,36039630,12100,12100,12100,12100,0
20250403,175800,36039630,12100,12100,12100,12100,0
20250403,175700,36039630,12100,12100,12100,12100,0
20250403,175600,36039630,12100,12100,12100,12100,0
20250403,175500,36039630,12100,12100,12100,12100,0
20250403,175400,36039630,12100,12100,12100,12100,0
20250403,175300,36039630,12100,12100,12100,12100,0
20250403,175200,36039630,12100,12100,12100,12100,0
20250403,175100,36039630,12100,12100,12100,12100,0
20250403,175000,36039630,12100,12100,12100,12100,0
20250403,174900,36039630,12100,12100,12100,12100,0
20250403,174800,36039630,12100,12100,12100,12100,0
20250403,174700,36039630,12100,12100,12100,12100,0
20250403,174600,36039630,12100,12100,12100,12100,0
20250403,174500,36039630,12100,12100,12100,12100,0
20250403,174400,36039630,12100,12100,12100,12100,0
20250403,174300,36039630,12100,12100,12100,12100,0
20250403,174200,36039630,12100,12100,12100,12100,0
20250403,174100,36039630,12100,12100,12100,12100,0
20250403,174000,36039630,12100,12100,12100,12100,0
20250403,173900,36039630,12100,12100,12100,12100,0
20250403,173800,36039630,12100,12100,12100,12100,0
20250403,173700,36039630,12100,12100,12100,12100,0
20250403,173600,36039630,12100,12100,12100,12100,0
20250403,173500,36039630,12100,12100,12100,12100,0
20250403,173400,36039630,12100,12100,12100,12100,115
20250403,173300,36039630,12100,12100,12100,12100,0
20250403,173200,36039630,12100,12100,12100,12100,0
20250403,173100,36039630,12100,12100,12100,12100,0
20250403,173000,36039630,12100,12100,12100,12100,0
20250403,172900,36039630,12100,12100,12100,12100,0
20250403,172800,36039630,12100,12100,12100,12100,0
20250403,172700,36039630,12100,12100,12100,12100,0
20250403,172600,36039630,12100,12100,12100,12100,0
20250403,172500,36039630,12100,12100,12100,12100,0
20250403,172400,36039630,12100,12100,12100,12100,0
20250403,172300,36039630,12100,12100,12100,12100,0
20250403,172200,36039630,12100,12100,12100,12100,0
20250403,172100,36039630,12100,12100,12100,12100,0
20250403,172000,36039630,12100,12100,12100,12100,0
20250403,171900,36039630,12100,12100,12100,12100,0
20250403,171800,36039630,12100,12100,12100,12100,0
20250403,171700,36039630,12100,12100,12100,12100,0
20250403,171600,36039630,12100,12100,12100,12100,0
20250403,171500,36039630,12100,12100,12100,12100,0
20250403,171400,36039630,12100,12100,12100,12100,0
20250403,171300,36039630,12100,12100,12100,12100,0
20250403,171200,36039630,12100,12100,12100,12100,0
20250403,171100,36039630,12100,12100,12100,12100,0
20250403,171000,36039630,12100,12100,12100,12100,0
20250403,170900,36039630,12100,12100,12100,12100,0
20250403,170800,36039630,12100,12100,12100,12100,0
20250403,170700,36039630,12100,12100,12100,12100,0
20250403,170600,36039630,12100,12100,12100,12100,0
20250403,170500,36039630,12100,12100,12100,12100,0
20250403,170400,36039630,12100,12100,12100,12100,115
20250403,170300,36039630,12100,12100,12100,12100,0
20250403,170200,36039630,12100,12100,12100,12100,0
20250403,170100,36039630,12100,12100,12100,12100,0
20250403,170000,36039630,12100,12100,12100,12100,0
20250403,165900,36039630,12100,12100,12100,12100,0
20250403,165800,36039630,12100,12100,12100,12100,0
20250403,165700,36039630,12100,12100,12100,12100,0
20250403,165600,36039630,12100,12100,12100,12100,0
20250403,165500,36039630,12100,12100,12100,12100,0
20250403,165400,36039630,12100,12100,12100,12100,0
20250403,165300,36039630,12100,12100,12100,12100,0
20250403,165200,36039630,12100,12100,12100,12100,0
20250403,165100,36039630,12100,12100,12100,12100,0
20250403,165000,36039630,12100,12100,12100,12100,0
20250403,164900,36039630,12100,12100,12100,12100,0
20250403,164800,36039630,12100,12100,12100,12100,0
20250403,164700,36039630,12100,12100,12100,12100,0
20250403,164600,36039630,12100,12100,12100,12100,0
20250403,164500,36039630,12100,12100,12100,12100,0
20250403,164400,36039630,12100,12100,12100,12100,0
20250403,164300,36039630,12100,12100,12100,12100,0
20250403,164200,36039630,12100,12100,12100,12100,0
20250403,164100,36039630,12100,12100,12100,12100,0
20250403,164000,36039630,12100,12100,12100,12100,0
20250403,163900,36039630,12100,12100,12100,12100,0
20250403,163800,36039630,12100,12100,12100,12100,0
20250403,163700,36039630,12100,12100,12100,12100,0
20250403,163600,36039630,12100,12100,12100,12100,0
20250403,163500,36039630,12100,12100,12100,12100,0
20250403,163400,36039630,12100,12100,12100,12100,115
20250403,163300,36039630,12100,12100,12100,12100,0
20250403,163200,36039630,12100,12100,12100,12100,0
20250403,163100,36039630,12100,12100,12100,12100,0
20250403,163000,36039630,12100,12100,12100,12100,0
20250403,162900,36039630,12100,12100,12100,12100,0
20250403,162800,36039630,12100,12100,12100,12100,0
20250403,162700,36039630,12100,12100,12100,12100,0
20250403,162600,36039630,12100,12100,12100,12100,0
20250403,162500,36039630,12100,12100,12100,12100,0
20250403,162400,36039630,12100,12100,12100,12100,0
20250403,162300,36039630,12100,12100,12100,12100,0
20250403,162200,36039630,12100,12100,12100,12100,0
20250403,162100,36039630,12100,12100,12100,12100,0
20250403,162000,36039630,12100,12100,12100,12100,0
20250403,161900,36039630,12100,12100,12100,12100,0
20250403,161800,36039630,12100,12100,12100,12100,0
20250403,161700,36039630,12100,12100,12100,12100,0
20250403,161600,36039630,12100,12100,12100,12100,0
20250403,161500,36039630,12100,12100,12100,12100,0
20250403,161400,36039630,12100,12100,12100,12100,0
20250403,161300,36039630,12100,12100,12100,12100,0
20250403,161200,36039630,12100,12100,12100,12100,0
20250403,161100,36039630,12100,12100,12100,12100,0
20250403,161000,36039630,12100,12100,12100,12100,0
20250403,160900,36039630,12100,12100,12100,12100,0
20250403,160800,36039630,12100,12100,12100,12100,0
20250403,160700,36039630,12100,12100,12100,12100,0
20250403,160600,36039630,12100,12100,12100,12100,0
20250403,160500,36039630,12100,12100,12100,12100,0
20250403,160400,36039630,12100,12100,12100,12100,115
20250403,160300,36039630,12100,12100,12100,12100,0
20250403,160200,36039630,12100,12100,12100,12100,0
20250403,160100,36039630,12100,12100,12100,12100,0
20250403,160000,36039630,12100,12100,12100,12100,0
20250403,155900,36039630,12100,12100,12100,12100,0
20250403,155800,36039630,12100,12100,12100,12100,0
20250403,155700,36039630,12100,12100,12100,12100,0
20250403,155600,36039630,12100,12100,12100,12100,0
20250403,155500,36039630,12100,12100,12100,12100,0
20250403,155400,36039630,12100,12100,12100,12100,0
20250403,155300,36039630,12100,12100,12100,12100,0
20250403,155200,36039630,12100,12100,12100,12100,0
20250403,155100,36039630,12100,12100,12100,12100,0
20250403,155000,36039630,12100,12100,12100,12100,0
20250403,154900,36039630,12100,12100,12100,12100,0
20250403,154800,36039630,12100,12100,12100,12100,0
20250403,154700,36039630,12100,12100,12100,12100,0
20250403,154600,36039630,12100,12100,12100,12100,0
20250403,154500,36039630,12100,12100,12100,12100,0
20250403,154400,36039630,12100,12100,12100,12100,0
20250403,154300,36039630,12100,12100,12100,12100,0
20250403,154200,36039630,12100,12100,12100,12100,0
20250403,154100,36039630,12100,12100,12100,12100,0
20250403,154000,36039630,12100,12100,12100,12100,0
20250403,153900,36039630,12100,12100,12100,12100,0
20250403,153800,36039630,12100,12100,12100,12100,0
20250403,153700,36039630,12100,12100,12100,12100,0
20250403,153600,36039630,12100,12100,12100,12100,0
20250403,153500,36039630,12100,12100,12100,12100,0
20250403,153400,36039630,12100,12100,12100,12100,115
20250403,153300,36039630,12100,12100,12100,12100,0
20250403,153200,36039630,12100,12100,12100,12100,0
20250403,153100,36039630,12100,12100,12100,12100,0
20250403,153000,36039630,12100,12100,12100,12100,115
20250403,152900,34648130,12050,12050,12050,12050,0
20250403,152800,34648130,12050,12050,12050,12050,0
20250403,152700,34648130,12050,12050,12050,12050,0
20250403,152600,34648130,12050,12050,12050,12050,0
20250403,152500,34648130,12050,12050,12050,12050,0
20250403,152400,34648130,12050,12050,12050,12050,0
20250403,152300,34648130,12050,12050,12050,12050,0
20250403,152200,34648130,12050,12050,12050,12050,0
20250403,152100,34648130,12050,12050,12050,12050,0
20250403,152000,34648130,12050,12050,12050,12050,0
20250403,151900,34648130,12050,12080,12080,12050,4
20250403,151800,34599900,12100,12100,12100,12100,0
20250403,151700,34599900,12100,12100,12100,12100,0
20250403,151600,34599900,12100,12100,12100,12100,0
20250403,151500,34599900,12100,12100,12100,12100,0
20250403,151400,34599900,12100,12100,12100,12100,0
20250403,151300,34599900,12100,12090,12100,12090,29
20250403,151200,34249200,12090,12090,12090,12090,0
20250403,151100,34249200,12090,12090,12090,12090,0
20250403,151000,34249200,12090,12090,12090,12090,20
20250403,150900,34007400,12100,12100,12100,12100,0
20250403,150800,34007400,12100,12100,12100,12100,0
20250403,150700,34007400,12100,12100,12100,12100,0
20250403,150600,34007400,12100,12100,12100,12100,0
20250403,150500,34007400,12100,12100,12100,12100,26
20250403,150400,33692800,12090,12090,12090,12090,0
20250403,150300,33692800,12090,12090,12090,12090,0
20250403,150200,33692800,12090,12090,12090,12090,0
20250403,150100,33692800,12090,12090,12090,12090,0
20250403,150000,33692800,12090,12090,12090,12090,0
20250403,145900,33692800,12090,12090,12090,12090,0
20250403,145800,33692800,12090,12090,12090,12090,0
20250403,145700,33692800,12090,12090,12090,12090,0
20250403,145600,33692800,12090,12090,12090,12090,0
20250403,145500,33692800,12090,12090,12090,12090,108
20250403,145400,32387080,12090,12090,12090,12090,2
20250403,145300,32362900,12090,12090,12090,12090,0
20250403,145200,32362900,12090,12090,12090,12090,0
20250403,145100,32362900,12090,12090,12090,12090,102
20250403,145000,31129720,12090,12090,12090,12090,0
20250403,144900,31129720,12090,12090,12090,12090,2
20250403,144800,31105540,12090,12090,12090,12090,0
20250403,144700,31105540,12090,12090,12090,12090,0
20250403,144600,31105540,12090,12090,12090,12090,0
20250403,144500,31105540,12090,12090,12090,12090,0
20250403,144400,31105540,12090,12090,12090,12090,0
20250403,144300,31105540,12090,12090,12090,12090,0
20250403,144200,31105540,12090,12090,12090,12090,0
20250403,144100,31105540,12090,12090,12090,12090,0
20250403,144000,31105540,12090,12090,12090,12090,0
20250403,143900,31105540,12090,12090,12090,12090,0
20250403,143800,31105540,12090,12090,12090,12090,0
20250403,143700,31105540,12090,12090,12090,12090,2
20250403,143600,31081360,12100,12100,12100,12100,0
20250403,143500,31081360,12100,12100,12100,12100,0
20250403,143400,31081360,12100,12100,12100,12100,0
20250403,143300,31081360,12100,12100,12100,12100,0
20250403,143200,31081360,12100,12100,12100,12100,9
20250403,143100,30972460,12110,12090,12110,12090,107
20250403,143000,29678790,12110,12110,12110,12110,0
20250403,142900,29678790,12110,12110,12110,12110,0
20250403,142800,29678790,12110,12110,12110,12110,0
20250403,142700,29678790,12110,12110,12110,12110,0
20250403,142600,29678790,12110,12110,12110,12110,0
20250403,142500,29678790,12110,12110,12110,12110,0
20250403,142400,29678790,12110,12110,12110,12110,0
20250403,142300,29678790,12110,12110,12110,12110,0
20250403,142200,29678790,12110,12110,12110,12110,0
20250403,142100,29678790,12110,12110,12110,12110,0
20250403,142000,29678790,12110,12110,12110,12110,0
20250403,141900,29678790,12110,12110,12110,12110,0
20250403,141800,29678790,12110,12110,12110,12110,0
20250403,141700,29678790,12110,12110,12110,12110,0
20250403,141600,29678790,12110,12110,12110,12110,0
20250403,141500,29678790,12110,12100,12110,12100,5
20250403,141400,29618250,12090,12090,12090,12090,0
20250403,141300,29618250,12090,12090,12090,12090,0
20250403,141200,29618250,12090,12090,12090,12090,6
20250403,141100,29545710,12090,12090,12090,12090,0
20250403,141000,29545710,12090,12090,12090,12090,10
20250403,140900,29424810,12080,12080,12080,12080,16
20250403,140800,29231530,12080,12080,12080,12080,0
20250403,140700,29231530,12080,12080,12080,12080,0
20250403,140600,29231530,12080,12080,12080,12080,0
20250403,140500,29231530,12080,12080,12080,12080,0
20250403,140400,29231530,12080,12080,12080,12080,0
20250403,140300,29231530,12080,12080,12080,12080,0
20250403,140200,29231530,12080,12080,12080,12080,0
20250403,140100,29231530,12080,12080,12080,12080,0
20250403,140000,29231530,12080,12080,12080,12080,0
20250403,135900,29231530,12080,12080,12080,12080,0
20250403,135800,29231530,12080,12080,12080,12080,0
20250403,135700,29231530,12080,12080,12080,12080,0
20250403,135600,29231530,12080,12080,12080,12080,1
20250403,135500,29219450,12050,12050,12050,12050,0
20250403,135400,29219450,12050,12050,12050,12050,0
20250403,135300,29219450,12050,12050,12050,12050,0
20250403,135200,29219450,12050,12050,12050,12050,0
20250403,135100,29219450,12050,12050,12050,12050,0
20250403,135000,29219450,12050,12050,12050,12050,0
20250403,134900,29219450,12050,12050,12050,12050,0
20250403,134800,29219450,12050,12050,12050,12050,0
20250403,134700,29219450,12050,12050,12050,12050,0
20250403,134600,29219450,12050,12050,12050,12050,0
20250403,134500,29219450,12050,12050,12050,12050,0
20250403,134400,29219450,12050,12050,12050,12050,0
20250403,134300,29219450,12050,12050,12050,12050,0
20250403,134200,29219450,12050,12050,12050,12050,0
20250403,134100,29219450,12050,12050,12050,12050,0
20250403,134000,29219450,12050,12050,12050,12050,0
20250403,133900,29219450,12050,12050,12050,12050,0
20250403,133800,29219450,12050,12050,12050,12050,0
20250403,133700,29219450,12050,12050,12050,12050,4
20250403,133600,29171250,12050,12050,12050,12050,0
20250403,133500,29171250,12050,12050,12050,12050,7
20250403,133400,29086900,12050,12050,12050,12050,37
20250403,133300,28641050,12050,12050,12050,12050,0
20250403,133200,28641050,12050,12050,12050,12050,0
20250403,133100,28641050,12050,12050,12050,12050,8
20250403,133000,28544650,12050,12050,12050,12050,0
20250403,132900,28544650,12050,12050,12050,12050,0
20250403,132800,28544650,12050,12050,12050,12050,0
20250403,132700,28544650,12050,12050,12050,12050,0
20250403,132600,28544650,12050,12050,12050,12050,0
20250403,132500,28544650,12050,12050,12050,12050,0
20250403,132400,28544650,12050,12050,12050,12050,0
20250403,132300,28544650,12050,12050,12050,12050,0
20250403,132200,28544650,12050,12050,12050,12050,0
20250403,132100,28544650,12050,12050,12050,12050,0
20250403,132000,28544650,12050,12050,12050,12050,0
20250403,131900,28544650,12050,12050,12050,12050,0
20250403,131800,28544650,12050,12050,12050,12050,0
20250403,131700,28544650,12050,12050,12050,12050,0
20250403,131600,28544650,12050,12050,12050,12050,0
20250403,131500,28544650,12050,12050,12050,12050,0
20250403,131400,28544650,12050,12050,12050,12050,0
20250403,131300,28544650,12050,12050,12050,12050,6
20250403,131200,28472350,12050,12050,12050,12050,15
20250403,131100,28291600,12050,12050,12050,12050,0
20250403,131000,28291600,12050,12050,12050,12050,0
20250403,130900,28291600,12050,12050,12050,12050,0
20250403,130800,28291600,12050,12050,12050,12050,0
20250403,130700,28291600,12050,12050,12050,12050,0
20250403,130600,28291600,12050,12050,12050,12050,0
20250403,130500,28291600,12050,12050,12050,12050,10
20250403,130400,28171100,12050,12050,12050,12050,0
20250403,130300,28171100,12050,12050,12050,12050,0
20250403,130200,28171100,12050,12050,12050,12050,0
20250403,130100,28171100,12050,12050,12050,12050,0
20250403,130000,28171100,12050,12050,12050,12050,0
20250403,125900,28171100,12050,12060,12060,12040,61
20250403,125800,27435770,12090,12090,12090,12090,0
20250403,125700,27435770,12090,12090,12090,12090,0
20250403,125600,27435770,12090,12090,12090,12090,0
20250403,125500,27435770,12090,12090,12090,12090,0
20250403,125400,27435770,12090,12090,12090,12090,0
20250403,125300,27435770,12090,12090,12090,12090,0
20250403,125200,27435770,12090,12090,12090,12090,0
20250403,125100,27435770,12090,12090,12090,12090,0
20250403,125000,27435770,12090,12090,12090,12090,0
20250403,124900,27435770,12090,12090,12090,12090,0
20250403,124800,27435770,12090,12090,12090,12090,0
20250403,124700,27435770,12090,12090,12090,12090,0
20250403,124600,27435770,12090,12090,12090,12090,0
20250403,124500,27435770,12090,12090,12090,12090,0
20250403,124400,27435770,12090,12090,12090,12090,0
20250403,124300,27435770,12090,12090,12090,12090,0
20250403,124200,27435770,12090,12090,12090,12090,0
20250403,124100,27435770,12090,12090,12090,12090,1
20250403,124000,27423680,12060,12060,12060,12060,0
20250403,123900,27423680,12060,12060,12060,12060,0
20250403,123800,27423680,12060,12060,12060,12060,0
20250403,123700,27423680,12060,12060,12060,12060,0
20250403,123600,27423680,12060,12060,12060,12060,0
20250403,123500,27423680,12060,12060,12060,12060,0
20250403,123400,27423680,12060,12060,12060,12060,0
20250403,123300,27423680,12060,12060,12060,12060,0
20250403,123200,27423680,12060,12060,12060,12060,3
20250403,123100,27387500,12060,12060,12060,12060,0
20250403,123000,27387500,12060,12060,12060,12060,0
20250403,122900,27387500,12060,12060,12060,12060,0
20250403,122800,27387500,12060,12060,12060,12060,0
20250403,122700,27387500,12060,12060,12060,12060,0
20250403,122600,27387500,12060,12060,12060,12060,0
20250403,122500,27387500,12060,12060,12060,12060,0
20250403,122400,27387500,12060,12060,12060,12060,0
20250403,122300,27387500,12060,12060,12060,12060,0
20250403,122200,27387500,12060,12060,12060,12060,10
20250403,122100,27266900,12090,12090,12090,12090,0
20250403,122000,27266900,12090,12090,12090,12090,0
20250403,121900,27266900,12090,12090,12090,12090,0
20250403,121800,27266900,12090,12090,12090,12090,0
20250403,121700,27266900,12090,12090,12090,12090,0
20250403,121600,27266900,12090,12090,12090,12090,0
20250403,121500,27266900,12090,12090,12090,12090,0
20250403,121400,27266900,12090,12090,12090,12090,0
20250403,121300,27266900,12090,12090,12090,12090,0
20250403,121200,27266900,12090,12090,12090,12090,0
20250403,121100,27266900,12090,12090,12090,12090,0
20250403,121000,27266900,12090,12090,12090,12090,0
20250403,120900,27266900,12090,12090,12090,12090,0
20250403,120800,27266900,12090,12090,12090,12090,0
20250403,120700,27266900,12090,12090,12090,12090,0
20250403,120600,27266900,12090,12090,12090,12090,66
20250403,120500,26468960,12090,12090,12090,12090,2
20250403,120400,26444780,12090,12090,12090,12090,0
20250403,120300,26444780,12090,12090,12090,12090,2
20250403,120200,26420600,12090,12090,12090,12090,0
20250403,120100,26420600,12090,12090,12090,12090,0
20250403,120000,26420600,12090,12090,12090,12090,0
20250403,115900,26420600,12090,12090,12090,12090,0
20250403,115800,26420600,12090,12090,12090,12090,0
20250403,115700,26420600,12090,12090,12090,12090,1
20250403,115600,26408510,12060,12060,12060,12060,3
20250403,115500,26372330,12060,12060,12060,12060,5
20250403,115400,26312030,12060,12060,12060,12060,2
20250403,115300,26287910,12060,12060,12060,12060,0
20250403,115200,26287910,12060,12060,12060,12060,0
20250403,115100,26287910,12060,12060,12060,12060,0
20250403,115000,26287910,12060,12060,12060,12060,0
20250403,114900,26287910,12060,12060,12060,12060,0
20250403,114800,26287910,12060,12060,12060,12060,0
20250403,114700,26287910,12060,12060,12060,12060,0
20250403,114600,26287910,12060,12060,12060,12060,0
20250403,114500,26287910,12060,12060,12060,12060,0
20250403,114400,26287910,12060,12060,12060,12060,0
20250403,114300,26287910,12060,12060,12060,12060,0
20250403,114200,26287910,12060,12060,12060,12060,0
20250403,114100,26287910,12060,12060,12060,12060,0
20250403,114000,26287910,12060,12060,12060,12060,0
20250403,113900,26287910,12060,12060,12060,12060,0
20250403,113800,26287910,12060,12060,12060,12060,0
20250403,113700,26287910,12060,12060,12060,12060,0
20250403,113600,26287910,12060,12060,12060,12060,0
20250403,113500,26287910,12060,12060,12060,12060,0
20250403,113400,26287910,12060,12060,12060,12060,0
20250403,113300,26287910,12060,12060,12060,12060,0
20250403,113200,26287910,12060,12060,12060,12060,4
20250403,113100,26239670,12100,12100,12100,12100,0
20250403,113000,26239670,12100,12100,12100,12100,1
20250403,112900,26227570,12110,12110,12110,12110,0
20250403,112800,26227570,12110,12110,12110,12110,0
20250403,112700,26227570,12110,12100,12110,12100,2
20250403,112600,26203360,12100,12100,12100,12100,13
20250403,112500,26046060,12100,12100,12100,12100,1
20250403,112400,26033960,12100,12090,12100,12090,74
20250403,112300,25139060,12090,12090,12090,12090,0
20250403,112200,25139060,12090,12090,12090,12090,23
20250403,112100,24860990,12090,12090,12090,12090,0
20250403,112000,24860990,12090,12080,12090,12080,16
20250403,111900,24667660,12090,12090,12090,12090,0
20250403,111800,24667660,12090,12090,12090,12090,0
20250403,111700,24667660,12090,12080,12090,12080,12
20250403,111600,24522660,12050,12050,12050,12050,17
20250403,111500,24317810,12030,12030,12030,12030,0
20250403,111400,24317810,12030,12030,12030,12030,0
20250403,111300,24317810,12030,12030,12030,12030,0
20250403,111200,24317810,12030,12030,12030,12030,16
20250403,111100,24125330,12020,12020,12020,12020,0
20250403,111000,24125330,12020,12020,12020,12020,0
20250403,110900,24125330,12020,12020,12020,12020,85
20250403,110800,23103630,12000,12000,12000,12000,0
20250403,110700,23103630,12000,12000,12000,12000,0
20250403,110600,23103630,12000,12000,12000,12000,0
20250403,110500,23103630,12000,12000,12000,12000,0
20250403,110400,23103630,12000,12000,12000,12000,0
20250403,110300,23103630,12000,12000,12000,12000,0
20250403,110200,23103630,12000,12000,12000,12000,0
20250403,110100,23103630,12000,12000,12000,12000,0
20250403,110000,23103630,12000,12000,12000,12000,0
20250403,105900,23103630,12000,12000,12000,12000,0
20250403,105800,23103630,12000,12000,12000,12000,0
20250403,105700,23103630,12000,12000,12000,12000,0
20250403,105600,23103630,12000,12000,12000,12000,0
20250403,105500,23103630,12000,12000,12000,12000,0
20250403,105400,23103630,12000,12000,12000,12000,0
20250403,105300,23103630,12000,12000,12000,12000,0
20250403,105200,23103630,12000,12000,12000,12000,0
20250403,105100,23103630,12000,12000,12000,12000,0
20250403,105000,23103630,12000,12000,12000,12000,0
20250403,104900,23103630,12000,12000,12000,12000,0
20250403,104800,23103630,12000,12000,12000,12000,0
20250403,104700,23103630,12000,12000,12000,12000,0
20250403,104600,23103630,12000,12000,12000,12000,0
20250403,104500,23103630,12000,12000,12000,12000,0
20250403,104400,23103630,12000,12000,12000,12000,0
20250403,104300,23103630,12000,12000,12000,12000,0
20250403,104200,23103630,12000,12000,12000,12000,1
20250403,104100,23091630,12000,12000,12000,12000,2
20250403,104000,23067630,12000,12000,12000,12000,0
20250403,103900,23067630,12000,12050,12050,12000,88
20250403,103800,22008580,12020,12030,12030,12020,10
20250403,103700,21888330,12070,12070,12070,12070,1
20250403,103600,21876260,12070,12070,12070,12070,0
20250403,103500,21876260,12070,12070,12070,12070,0
20250403,103400,21876260,12070,12070,12070,12070,0
20250403,103300,21876260,12070,12070,12070,12070,1
20250403,103200,21864190,12040,12040,12040,12040,0
20250403,103100,21864190,12040,12040,12040,12040,0
20250403,103000,21864190,12040,12040,12040,12040,0
20250403,102900,21864190,12040,12020,12040,12020,229
20250403,102800,19107750,12040,12040,12040,12040,1
20250403,102700,19095710,12040,12040,12040,12040,40
20250403,102600,18614110,12040,12040,12040,12040,0
20250403,102500,18614110,12040,12040,12040,12040,0
20250403,102400,18614110,12040,12040,12040,12040,7
20250403,102300,18529830,12040,12040,12040,12040,0
20250403,102200,18529830,12040,12040,12040,12040,0
20250403,102100,18529830,12040,12040,12040,12040,0
20250403,102000,18529830,12040,12040,12040,12040,0
20250403,101900,18529830,12040,12040,12040,12040,0
20250403,101800,18529830,12040,12040,12040,12040,0
20250403,101700,18529830,12040,12040,12040,12040,0
20250403,101600,18529830,12040,12040,12040,12040,0
20250403,101500,18529830,12040,12040,12040,12040,1
20250403,101400,18517790,12040,12040,12040,12040,1
20250403,101300,18505750,12030,12030,12030,12030,0
20250403,101200,18505750,12030,12030,12030,12030,0
20250403,101100,18505750,12030,12030,12030,12030,0
20250403,101000,18505750,12030,12030,12030,12030,0
20250403,100900,18505750,12030,12030,12030,12030,0
20250403,100800,18505750,12030,12030,12030,12030,0
20250403,100700,18505750,12030,12050,12050,12030,183
20250403,100600,16304150,12040,12040,12040,12040,0
20250403,100500,16304150,12040,12040,12040,12040,0
20250403,100400,16304150,12040,12040,12040,12040,0
20250403,100300,16304150,12040,12040,12040,12040,0
20250403,100200,16304150,12040,12040,12040,12040,0
20250403,100100,16304150,12040,12040,12040,12040,50
20250403,100000,15702150,12090,12090,12090,12090,0
20250403,095900,15702150,12090,12060,12090,12040,179
20250403,095800,13543380,12040,12040,12040,12040,9
20250403,095700,13435020,12040,12040,12040,12040,30
20250403,095600,13073820,12030,12000,12030,12000,107
20250403,095500,11786760,12050,12070,12070,12050,204
20250403,095400,9326500,12090,12090,12090,12090,0
20250403,095300,9326500,12090,12090,12090,12090,0
20250403,095200,9326500,12090,12090,12090,12090,0
20250403,095100,9326500,12090,12090,12090,12090,21
20250403,095000,9072610,12130,12130,12130,12130,0
20250403,094900,9072610,12130,12130,12130,12130,0
20250403,094800,9072610,12130,12130,12130,12130,0
20250403,094700,9072610,12130,12070,12130,12070,53
20250403,094600,8432380,12080,12080,12080,12080,0
20250403,094500,8432380,12080,12080,12080,12080,0
20250403,094400,8432380,12080,12080,12080,12080,0
20250403,094300,8432380,12080,12080,12080,12080,20
20250403,094200,8190780,12080,12050,12080,12050,42
20250403,094100,7684380,12050,12050,12050,12050,1
20250403,094000,7672330,12040,12040,12040,12040,21
20250403,093900,7419490,12010,12040,12040,12010,144
20250403,093800,5688850,12030,12030,12030,12030,49
20250403,093700,5099380,12030,12030,12030,12030,0
20250403,093600,5099380,12030,12030,12030,12030,20
20250403,093500,4858780,12000,11990,12020,11990,6
20250403,093400,4786760,12020,12020,12020,12020,0
20250403,093300,4786760,12020,12030,12030,11990,3
20250403,093200,4750720,11990,11990,11990,11990,1
20250403,093100,4738730,12010,11990,12010,11990,2
20250403,093000,4714730,12010,11990,12010,11990,2
20250403,092900,4690730,11950,11950,11950,11950,1
20250403,092800,4678780,11980,11980,11980,11980,0
20250403,092700,4678780,11980,11980,11980,11980,125
20250403,092600,3181280,12050,12050,12050,12050,0
20250403,092500,3181280,12050,12020,12050,12020,10
20250403,092400,3060980,12040,12040,12040,12040,0
20250403,092300,3060980,12040,12040,12040,12040,0
20250403,092200,3060980,12040,12040,12040,12040,0
20250403,092100,3060980,12040,12040,12040,12040,0
20250403,092000,3060980,12040,12040,12040,12040,0
20250403,091900,3060980,12040,12040,12040,12040,0
20250403,091800,3060980,12040,12040,12040,12040,0
20250403,091700,3060980,12040,12040,12040,12040,0
20250403,091600,3060980,12040,12040,12040,12040,0
20250403,091500,3060980,12040,12040,12040,12040,0
20250403,091400,3060980,12040,12040,12040,12040,18
20250403,091300,2844260,12000,12000,12000,12000,0
20250403,091200,2844260,12000,12000,12000,12000,0
20250403,091100,2844260,12000,12000,12000,12000,0
20250403,091000,2844260,12000,12000,12000,12000,0
20250403,090900,2844260,12000,12000,12000,12000,66
20250403,090800,2052260,12000,12000,12000,12000,68
20250403,090700,1236260,12000,12000,12000,12000,12
20250403,090600,1092260,12000,12000,12000,12000,13
20250403,090500,936260,12050,12050,12050,12050,12
20250403,090400,791660,12050,12050,12050,12050,1
20250403,090300,779610,11960,11960,11960,11960,38
20250403,090200,325130,11920,11920,11920,11920,0
20250403,090100,325130,11920,11920,11920,11920,0
20250403,090000,325130,11920,12100,12100,11920,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183400 36039630 12100 12100 12100 12100 115
3 20250403 183300 36039630 12100 12100 12100 12100 0
4 20250403 183200 36039630 12100 12100 12100 12100 0
5 20250403 183100 36039630 12100 12100 12100 12100 0
6 20250403 183000 36039630 12100 12100 12100 12100 0
7 20250403 182900 36039630 12100 12100 12100 12100 0
8 20250403 182800 36039630 12100 12100 12100 12100 0
9 20250403 182700 36039630 12100 12100 12100 12100 0
10 20250403 182600 36039630 12100 12100 12100 12100 0
11 20250403 182500 36039630 12100 12100 12100 12100 0
12 20250403 182400 36039630 12100 12100 12100 12100 0
13 20250403 182300 36039630 12100 12100 12100 12100 0
14 20250403 182200 36039630 12100 12100 12100 12100 0
15 20250403 182100 36039630 12100 12100 12100 12100 0
16 20250403 182000 36039630 12100 12100 12100 12100 0
17 20250403 181900 36039630 12100 12100 12100 12100 0
18 20250403 181800 36039630 12100 12100 12100 12100 0
19 20250403 181700 36039630 12100 12100 12100 12100 0
20 20250403 181600 36039630 12100 12100 12100 12100 0
21 20250403 181500 36039630 12100 12100 12100 12100 0
22 20250403 181400 36039630 12100 12100 12100 12100 0
23 20250403 181300 36039630 12100 12100 12100 12100 0
24 20250403 181200 36039630 12100 12100 12100 12100 0
25 20250403 181100 36039630 12100 12100 12100 12100 0
26 20250403 181000 36039630 12100 12100 12100 12100 0
27 20250403 180900 36039630 12100 12100 12100 12100 0
28 20250403 180800 36039630 12100 12100 12100 12100 0
29 20250403 180700 36039630 12100 12100 12100 12100 0
30 20250403 180600 36039630 12100 12100 12100 12100 0
31 20250403 180500 36039630 12100 12100 12100 12100 0
32 20250403 180400 36039630 12100 12100 12100 12100 115
33 20250403 180300 36039630 12100 12100 12100 12100 0
34 20250403 180200 36039630 12100 12100 12100 12100 0
35 20250403 180100 36039630 12100 12100 12100 12100 0
36 20250403 180000 36039630 12100 12100 12100 12100 0
37 20250403 175900 36039630 12100 12100 12100 12100 0
38 20250403 175800 36039630 12100 12100 12100 12100 0
39 20250403 175700 36039630 12100 12100 12100 12100 0
40 20250403 175600 36039630 12100 12100 12100 12100 0
41 20250403 175500 36039630 12100 12100 12100 12100 0
42 20250403 175400 36039630 12100 12100 12100 12100 0
43 20250403 175300 36039630 12100 12100 12100 12100 0
44 20250403 175200 36039630 12100 12100 12100 12100 0
45 20250403 175100 36039630 12100 12100 12100 12100 0
46 20250403 175000 36039630 12100 12100 12100 12100 0
47 20250403 174900 36039630 12100 12100 12100 12100 0
48 20250403 174800 36039630 12100 12100 12100 12100 0
49 20250403 174700 36039630 12100 12100 12100 12100 0
50 20250403 174600 36039630 12100 12100 12100 12100 0
51 20250403 174500 36039630 12100 12100 12100 12100 0
52 20250403 174400 36039630 12100 12100 12100 12100 0
53 20250403 174300 36039630 12100 12100 12100 12100 0
54 20250403 174200 36039630 12100 12100 12100 12100 0
55 20250403 174100 36039630 12100 12100 12100 12100 0
56 20250403 174000 36039630 12100 12100 12100 12100 0
57 20250403 173900 36039630 12100 12100 12100 12100 0
58 20250403 173800 36039630 12100 12100 12100 12100 0
59 20250403 173700 36039630 12100 12100 12100 12100 0
60 20250403 173600 36039630 12100 12100 12100 12100 0
61 20250403 173500 36039630 12100 12100 12100 12100 0
62 20250403 173400 36039630 12100 12100 12100 12100 115
63 20250403 173300 36039630 12100 12100 12100 12100 0
64 20250403 173200 36039630 12100 12100 12100 12100 0
65 20250403 173100 36039630 12100 12100 12100 12100 0
66 20250403 173000 36039630 12100 12100 12100 12100 0
67 20250403 172900 36039630 12100 12100 12100 12100 0
68 20250403 172800 36039630 12100 12100 12100 12100 0
69 20250403 172700 36039630 12100 12100 12100 12100 0
70 20250403 172600 36039630 12100 12100 12100 12100 0
71 20250403 172500 36039630 12100 12100 12100 12100 0
72 20250403 172400 36039630 12100 12100 12100 12100 0
73 20250403 172300 36039630 12100 12100 12100 12100 0
74 20250403 172200 36039630 12100 12100 12100 12100 0
75 20250403 172100 36039630 12100 12100 12100 12100 0
76 20250403 172000 36039630 12100 12100 12100 12100 0
77 20250403 171900 36039630 12100 12100 12100 12100 0
78 20250403 171800 36039630 12100 12100 12100 12100 0
79 20250403 171700 36039630 12100 12100 12100 12100 0
80 20250403 171600 36039630 12100 12100 12100 12100 0
81 20250403 171500 36039630 12100 12100 12100 12100 0
82 20250403 171400 36039630 12100 12100 12100 12100 0
83 20250403 171300 36039630 12100 12100 12100 12100 0
84 20250403 171200 36039630 12100 12100 12100 12100 0
85 20250403 171100 36039630 12100 12100 12100 12100 0
86 20250403 171000 36039630 12100 12100 12100 12100 0
87 20250403 170900 36039630 12100 12100 12100 12100 0
88 20250403 170800 36039630 12100 12100 12100 12100 0
89 20250403 170700 36039630 12100 12100 12100 12100 0
90 20250403 170600 36039630 12100 12100 12100 12100 0
91 20250403 170500 36039630 12100 12100 12100 12100 0
92 20250403 170400 36039630 12100 12100 12100 12100 115
93 20250403 170300 36039630 12100 12100 12100 12100 0
94 20250403 170200 36039630 12100 12100 12100 12100 0
95 20250403 170100 36039630 12100 12100 12100 12100 0
96 20250403 170000 36039630 12100 12100 12100 12100 0
97 20250403 165900 36039630 12100 12100 12100 12100 0
98 20250403 165800 36039630 12100 12100 12100 12100 0
99 20250403 165700 36039630 12100 12100 12100 12100 0
100 20250403 165600 36039630 12100 12100 12100 12100 0
101 20250403 165500 36039630 12100 12100 12100 12100 0
102 20250403 165400 36039630 12100 12100 12100 12100 0
103 20250403 165300 36039630 12100 12100 12100 12100 0
104 20250403 165200 36039630 12100 12100 12100 12100 0
105 20250403 165100 36039630 12100 12100 12100 12100 0
106 20250403 165000 36039630 12100 12100 12100 12100 0
107 20250403 164900 36039630 12100 12100 12100 12100 0
108 20250403 164800 36039630 12100 12100 12100 12100 0
109 20250403 164700 36039630 12100 12100 12100 12100 0
110 20250403 164600 36039630 12100 12100 12100 12100 0
111 20250403 164500 36039630 12100 12100 12100 12100 0
112 20250403 164400 36039630 12100 12100 12100 12100 0
113 20250403 164300 36039630 12100 12100 12100 12100 0
114 20250403 164200 36039630 12100 12100 12100 12100 0
115 20250403 164100 36039630 12100 12100 12100 12100 0
116 20250403 164000 36039630 12100 12100 12100 12100 0
117 20250403 163900 36039630 12100 12100 12100 12100 0
118 20250403 163800 36039630 12100 12100 12100 12100 0
119 20250403 163700 36039630 12100 12100 12100 12100 0
120 20250403 163600 36039630 12100 12100 12100 12100 0
121 20250403 163500 36039630 12100 12100 12100 12100 0
122 20250403 163400 36039630 12100 12100 12100 12100 115
123 20250403 163300 36039630 12100 12100 12100 12100 0
124 20250403 163200 36039630 12100 12100 12100 12100 0
125 20250403 163100 36039630 12100 12100 12100 12100 0
126 20250403 163000 36039630 12100 12100 12100 12100 0
127 20250403 162900 36039630 12100 12100 12100 12100 0
128 20250403 162800 36039630 12100 12100 12100 12100 0
129 20250403 162700 36039630 12100 12100 12100 12100 0
130 20250403 162600 36039630 12100 12100 12100 12100 0
131 20250403 162500 36039630 12100 12100 12100 12100 0
132 20250403 162400 36039630 12100 12100 12100 12100 0
133 20250403 162300 36039630 12100 12100 12100 12100 0
134 20250403 162200 36039630 12100 12100 12100 12100 0
135 20250403 162100 36039630 12100 12100 12100 12100 0
136 20250403 162000 36039630 12100 12100 12100 12100 0
137 20250403 161900 36039630 12100 12100 12100 12100 0
138 20250403 161800 36039630 12100 12100 12100 12100 0
139 20250403 161700 36039630 12100 12100 12100 12100 0
140 20250403 161600 36039630 12100 12100 12100 12100 0
141 20250403 161500 36039630 12100 12100 12100 12100 0
142 20250403 161400 36039630 12100 12100 12100 12100 0
143 20250403 161300 36039630 12100 12100 12100 12100 0
144 20250403 161200 36039630 12100 12100 12100 12100 0
145 20250403 161100 36039630 12100 12100 12100 12100 0
146 20250403 161000 36039630 12100 12100 12100 12100 0
147 20250403 160900 36039630 12100 12100 12100 12100 0
148 20250403 160800 36039630 12100 12100 12100 12100 0
149 20250403 160700 36039630 12100 12100 12100 12100 0
150 20250403 160600 36039630 12100 12100 12100 12100 0
151 20250403 160500 36039630 12100 12100 12100 12100 0
152 20250403 160400 36039630 12100 12100 12100 12100 115
153 20250403 160300 36039630 12100 12100 12100 12100 0
154 20250403 160200 36039630 12100 12100 12100 12100 0
155 20250403 160100 36039630 12100 12100 12100 12100 0
156 20250403 160000 36039630 12100 12100 12100 12100 0
157 20250403 155900 36039630 12100 12100 12100 12100 0
158 20250403 155800 36039630 12100 12100 12100 12100 0
159 20250403 155700 36039630 12100 12100 12100 12100 0
160 20250403 155600 36039630 12100 12100 12100 12100 0
161 20250403 155500 36039630 12100 12100 12100 12100 0
162 20250403 155400 36039630 12100 12100 12100 12100 0
163 20250403 155300 36039630 12100 12100 12100 12100 0
164 20250403 155200 36039630 12100 12100 12100 12100 0
165 20250403 155100 36039630 12100 12100 12100 12100 0
166 20250403 155000 36039630 12100 12100 12100 12100 0
167 20250403 154900 36039630 12100 12100 12100 12100 0
168 20250403 154800 36039630 12100 12100 12100 12100 0
169 20250403 154700 36039630 12100 12100 12100 12100 0
170 20250403 154600 36039630 12100 12100 12100 12100 0
171 20250403 154500 36039630 12100 12100 12100 12100 0
172 20250403 154400 36039630 12100 12100 12100 12100 0
173 20250403 154300 36039630 12100 12100 12100 12100 0
174 20250403 154200 36039630 12100 12100 12100 12100 0
175 20250403 154100 36039630 12100 12100 12100 12100 0
176 20250403 154000 36039630 12100 12100 12100 12100 0
177 20250403 153900 36039630 12100 12100 12100 12100 0
178 20250403 153800 36039630 12100 12100 12100 12100 0
179 20250403 153700 36039630 12100 12100 12100 12100 0
180 20250403 153600 36039630 12100 12100 12100 12100 0
181 20250403 153500 36039630 12100 12100 12100 12100 0
182 20250403 153400 36039630 12100 12100 12100 12100 115
183 20250403 153300 36039630 12100 12100 12100 12100 0
184 20250403 153200 36039630 12100 12100 12100 12100 0
185 20250403 153100 36039630 12100 12100 12100 12100 0
186 20250403 153000 36039630 12100 12100 12100 12100 115
187 20250403 152900 34648130 12050 12050 12050 12050 0
188 20250403 152800 34648130 12050 12050 12050 12050 0
189 20250403 152700 34648130 12050 12050 12050 12050 0
190 20250403 152600 34648130 12050 12050 12050 12050 0
191 20250403 152500 34648130 12050 12050 12050 12050 0
192 20250403 152400 34648130 12050 12050 12050 12050 0
193 20250403 152300 34648130 12050 12050 12050 12050 0
194 20250403 152200 34648130 12050 12050 12050 12050 0
195 20250403 152100 34648130 12050 12050 12050 12050 0
196 20250403 152000 34648130 12050 12050 12050 12050 0
197 20250403 151900 34648130 12050 12080 12080 12050 4
198 20250403 151800 34599900 12100 12100 12100 12100 0
199 20250403 151700 34599900 12100 12100 12100 12100 0
200 20250403 151600 34599900 12100 12100 12100 12100 0
201 20250403 151500 34599900 12100 12100 12100 12100 0
202 20250403 151400 34599900 12100 12100 12100 12100 0
203 20250403 151300 34599900 12100 12090 12100 12090 29
204 20250403 151200 34249200 12090 12090 12090 12090 0
205 20250403 151100 34249200 12090 12090 12090 12090 0
206 20250403 151000 34249200 12090 12090 12090 12090 20
207 20250403 150900 34007400 12100 12100 12100 12100 0
208 20250403 150800 34007400 12100 12100 12100 12100 0
209 20250403 150700 34007400 12100 12100 12100 12100 0
210 20250403 150600 34007400 12100 12100 12100 12100 0
211 20250403 150500 34007400 12100 12100 12100 12100 26
212 20250403 150400 33692800 12090 12090 12090 12090 0
213 20250403 150300 33692800 12090 12090 12090 12090 0
214 20250403 150200 33692800 12090 12090 12090 12090 0
215 20250403 150100 33692800 12090 12090 12090 12090 0
216 20250403 150000 33692800 12090 12090 12090 12090 0
217 20250403 145900 33692800 12090 12090 12090 12090 0
218 20250403 145800 33692800 12090 12090 12090 12090 0
219 20250403 145700 33692800 12090 12090 12090 12090 0
220 20250403 145600 33692800 12090 12090 12090 12090 0
221 20250403 145500 33692800 12090 12090 12090 12090 108
222 20250403 145400 32387080 12090 12090 12090 12090 2
223 20250403 145300 32362900 12090 12090 12090 12090 0
224 20250403 145200 32362900 12090 12090 12090 12090 0
225 20250403 145100 32362900 12090 12090 12090 12090 102
226 20250403 145000 31129720 12090 12090 12090 12090 0
227 20250403 144900 31129720 12090 12090 12090 12090 2
228 20250403 144800 31105540 12090 12090 12090 12090 0
229 20250403 144700 31105540 12090 12090 12090 12090 0
230 20250403 144600 31105540 12090 12090 12090 12090 0
231 20250403 144500 31105540 12090 12090 12090 12090 0
232 20250403 144400 31105540 12090 12090 12090 12090 0
233 20250403 144300 31105540 12090 12090 12090 12090 0
234 20250403 144200 31105540 12090 12090 12090 12090 0
235 20250403 144100 31105540 12090 12090 12090 12090 0
236 20250403 144000 31105540 12090 12090 12090 12090 0
237 20250403 143900 31105540 12090 12090 12090 12090 0
238 20250403 143800 31105540 12090 12090 12090 12090 0
239 20250403 143700 31105540 12090 12090 12090 12090 2
240 20250403 143600 31081360 12100 12100 12100 12100 0
241 20250403 143500 31081360 12100 12100 12100 12100 0
242 20250403 143400 31081360 12100 12100 12100 12100 0
243 20250403 143300 31081360 12100 12100 12100 12100 0
244 20250403 143200 31081360 12100 12100 12100 12100 9
245 20250403 143100 30972460 12110 12090 12110 12090 107
246 20250403 143000 29678790 12110 12110 12110 12110 0
247 20250403 142900 29678790 12110 12110 12110 12110 0
248 20250403 142800 29678790 12110 12110 12110 12110 0
249 20250403 142700 29678790 12110 12110 12110 12110 0
250 20250403 142600 29678790 12110 12110 12110 12110 0
251 20250403 142500 29678790 12110 12110 12110 12110 0
252 20250403 142400 29678790 12110 12110 12110 12110 0
253 20250403 142300 29678790 12110 12110 12110 12110 0
254 20250403 142200 29678790 12110 12110 12110 12110 0
255 20250403 142100 29678790 12110 12110 12110 12110 0
256 20250403 142000 29678790 12110 12110 12110 12110 0
257 20250403 141900 29678790 12110 12110 12110 12110 0
258 20250403 141800 29678790 12110 12110 12110 12110 0
259 20250403 141700 29678790 12110 12110 12110 12110 0
260 20250403 141600 29678790 12110 12110 12110 12110 0
261 20250403 141500 29678790 12110 12100 12110 12100 5
262 20250403 141400 29618250 12090 12090 12090 12090 0
263 20250403 141300 29618250 12090 12090 12090 12090 0
264 20250403 141200 29618250 12090 12090 12090 12090 6
265 20250403 141100 29545710 12090 12090 12090 12090 0
266 20250403 141000 29545710 12090 12090 12090 12090 10
267 20250403 140900 29424810 12080 12080 12080 12080 16
268 20250403 140800 29231530 12080 12080 12080 12080 0
269 20250403 140700 29231530 12080 12080 12080 12080 0
270 20250403 140600 29231530 12080 12080 12080 12080 0
271 20250403 140500 29231530 12080 12080 12080 12080 0
272 20250403 140400 29231530 12080 12080 12080 12080 0
273 20250403 140300 29231530 12080 12080 12080 12080 0
274 20250403 140200 29231530 12080 12080 12080 12080 0
275 20250403 140100 29231530 12080 12080 12080 12080 0
276 20250403 140000 29231530 12080 12080 12080 12080 0
277 20250403 135900 29231530 12080 12080 12080 12080 0
278 20250403 135800 29231530 12080 12080 12080 12080 0
279 20250403 135700 29231530 12080 12080 12080 12080 0
280 20250403 135600 29231530 12080 12080 12080 12080 1
281 20250403 135500 29219450 12050 12050 12050 12050 0
282 20250403 135400 29219450 12050 12050 12050 12050 0
283 20250403 135300 29219450 12050 12050 12050 12050 0
284 20250403 135200 29219450 12050 12050 12050 12050 0
285 20250403 135100 29219450 12050 12050 12050 12050 0
286 20250403 135000 29219450 12050 12050 12050 12050 0
287 20250403 134900 29219450 12050 12050 12050 12050 0
288 20250403 134800 29219450 12050 12050 12050 12050 0
289 20250403 134700 29219450 12050 12050 12050 12050 0
290 20250403 134600 29219450 12050 12050 12050 12050 0
291 20250403 134500 29219450 12050 12050 12050 12050 0
292 20250403 134400 29219450 12050 12050 12050 12050 0
293 20250403 134300 29219450 12050 12050 12050 12050 0
294 20250403 134200 29219450 12050 12050 12050 12050 0
295 20250403 134100 29219450 12050 12050 12050 12050 0
296 20250403 134000 29219450 12050 12050 12050 12050 0
297 20250403 133900 29219450 12050 12050 12050 12050 0
298 20250403 133800 29219450 12050 12050 12050 12050 0
299 20250403 133700 29219450 12050 12050 12050 12050 4
300 20250403 133600 29171250 12050 12050 12050 12050 0
301 20250403 133500 29171250 12050 12050 12050 12050 7
302 20250403 133400 29086900 12050 12050 12050 12050 37
303 20250403 133300 28641050 12050 12050 12050 12050 0
304 20250403 133200 28641050 12050 12050 12050 12050 0
305 20250403 133100 28641050 12050 12050 12050 12050 8
306 20250403 133000 28544650 12050 12050 12050 12050 0
307 20250403 132900 28544650 12050 12050 12050 12050 0
308 20250403 132800 28544650 12050 12050 12050 12050 0
309 20250403 132700 28544650 12050 12050 12050 12050 0
310 20250403 132600 28544650 12050 12050 12050 12050 0
311 20250403 132500 28544650 12050 12050 12050 12050 0
312 20250403 132400 28544650 12050 12050 12050 12050 0
313 20250403 132300 28544650 12050 12050 12050 12050 0
314 20250403 132200 28544650 12050 12050 12050 12050 0
315 20250403 132100 28544650 12050 12050 12050 12050 0
316 20250403 132000 28544650 12050 12050 12050 12050 0
317 20250403 131900 28544650 12050 12050 12050 12050 0
318 20250403 131800 28544650 12050 12050 12050 12050 0
319 20250403 131700 28544650 12050 12050 12050 12050 0
320 20250403 131600 28544650 12050 12050 12050 12050 0
321 20250403 131500 28544650 12050 12050 12050 12050 0
322 20250403 131400 28544650 12050 12050 12050 12050 0
323 20250403 131300 28544650 12050 12050 12050 12050 6
324 20250403 131200 28472350 12050 12050 12050 12050 15
325 20250403 131100 28291600 12050 12050 12050 12050 0
326 20250403 131000 28291600 12050 12050 12050 12050 0
327 20250403 130900 28291600 12050 12050 12050 12050 0
328 20250403 130800 28291600 12050 12050 12050 12050 0
329 20250403 130700 28291600 12050 12050 12050 12050 0
330 20250403 130600 28291600 12050 12050 12050 12050 0
331 20250403 130500 28291600 12050 12050 12050 12050 10
332 20250403 130400 28171100 12050 12050 12050 12050 0
333 20250403 130300 28171100 12050 12050 12050 12050 0
334 20250403 130200 28171100 12050 12050 12050 12050 0
335 20250403 130100 28171100 12050 12050 12050 12050 0
336 20250403 130000 28171100 12050 12050 12050 12050 0
337 20250403 125900 28171100 12050 12060 12060 12040 61
338 20250403 125800 27435770 12090 12090 12090 12090 0
339 20250403 125700 27435770 12090 12090 12090 12090 0
340 20250403 125600 27435770 12090 12090 12090 12090 0
341 20250403 125500 27435770 12090 12090 12090 12090 0
342 20250403 125400 27435770 12090 12090 12090 12090 0
343 20250403 125300 27435770 12090 12090 12090 12090 0
344 20250403 125200 27435770 12090 12090 12090 12090 0
345 20250403 125100 27435770 12090 12090 12090 12090 0
346 20250403 125000 27435770 12090 12090 12090 12090 0
347 20250403 124900 27435770 12090 12090 12090 12090 0
348 20250403 124800 27435770 12090 12090 12090 12090 0
349 20250403 124700 27435770 12090 12090 12090 12090 0
350 20250403 124600 27435770 12090 12090 12090 12090 0
351 20250403 124500 27435770 12090 12090 12090 12090 0
352 20250403 124400 27435770 12090 12090 12090 12090 0
353 20250403 124300 27435770 12090 12090 12090 12090 0
354 20250403 124200 27435770 12090 12090 12090 12090 0
355 20250403 124100 27435770 12090 12090 12090 12090 1
356 20250403 124000 27423680 12060 12060 12060 12060 0
357 20250403 123900 27423680 12060 12060 12060 12060 0
358 20250403 123800 27423680 12060 12060 12060 12060 0
359 20250403 123700 27423680 12060 12060 12060 12060 0
360 20250403 123600 27423680 12060 12060 12060 12060 0
361 20250403 123500 27423680 12060 12060 12060 12060 0
362 20250403 123400 27423680 12060 12060 12060 12060 0
363 20250403 123300 27423680 12060 12060 12060 12060 0
364 20250403 123200 27423680 12060 12060 12060 12060 3
365 20250403 123100 27387500 12060 12060 12060 12060 0
366 20250403 123000 27387500 12060 12060 12060 12060 0
367 20250403 122900 27387500 12060 12060 12060 12060 0
368 20250403 122800 27387500 12060 12060 12060 12060 0
369 20250403 122700 27387500 12060 12060 12060 12060 0
370 20250403 122600 27387500 12060 12060 12060 12060 0
371 20250403 122500 27387500 12060 12060 12060 12060 0
372 20250403 122400 27387500 12060 12060 12060 12060 0
373 20250403 122300 27387500 12060 12060 12060 12060 0
374 20250403 122200 27387500 12060 12060 12060 12060 10
375 20250403 122100 27266900 12090 12090 12090 12090 0
376 20250403 122000 27266900 12090 12090 12090 12090 0
377 20250403 121900 27266900 12090 12090 12090 12090 0
378 20250403 121800 27266900 12090 12090 12090 12090 0
379 20250403 121700 27266900 12090 12090 12090 12090 0
380 20250403 121600 27266900 12090 12090 12090 12090 0
381 20250403 121500 27266900 12090 12090 12090 12090 0
382 20250403 121400 27266900 12090 12090 12090 12090 0
383 20250403 121300 27266900 12090 12090 12090 12090 0
384 20250403 121200 27266900 12090 12090 12090 12090 0
385 20250403 121100 27266900 12090 12090 12090 12090 0
386 20250403 121000 27266900 12090 12090 12090 12090 0
387 20250403 120900 27266900 12090 12090 12090 12090 0
388 20250403 120800 27266900 12090 12090 12090 12090 0
389 20250403 120700 27266900 12090 12090 12090 12090 0
390 20250403 120600 27266900 12090 12090 12090 12090 66
391 20250403 120500 26468960 12090 12090 12090 12090 2
392 20250403 120400 26444780 12090 12090 12090 12090 0
393 20250403 120300 26444780 12090 12090 12090 12090 2
394 20250403 120200 26420600 12090 12090 12090 12090 0
395 20250403 120100 26420600 12090 12090 12090 12090 0
396 20250403 120000 26420600 12090 12090 12090 12090 0
397 20250403 115900 26420600 12090 12090 12090 12090 0
398 20250403 115800 26420600 12090 12090 12090 12090 0
399 20250403 115700 26420600 12090 12090 12090 12090 1
400 20250403 115600 26408510 12060 12060 12060 12060 3
401 20250403 115500 26372330 12060 12060 12060 12060 5
402 20250403 115400 26312030 12060 12060 12060 12060 2
403 20250403 115300 26287910 12060 12060 12060 12060 0
404 20250403 115200 26287910 12060 12060 12060 12060 0
405 20250403 115100 26287910 12060 12060 12060 12060 0
406 20250403 115000 26287910 12060 12060 12060 12060 0
407 20250403 114900 26287910 12060 12060 12060 12060 0
408 20250403 114800 26287910 12060 12060 12060 12060 0
409 20250403 114700 26287910 12060 12060 12060 12060 0
410 20250403 114600 26287910 12060 12060 12060 12060 0
411 20250403 114500 26287910 12060 12060 12060 12060 0
412 20250403 114400 26287910 12060 12060 12060 12060 0
413 20250403 114300 26287910 12060 12060 12060 12060 0
414 20250403 114200 26287910 12060 12060 12060 12060 0
415 20250403 114100 26287910 12060 12060 12060 12060 0
416 20250403 114000 26287910 12060 12060 12060 12060 0
417 20250403 113900 26287910 12060 12060 12060 12060 0
418 20250403 113800 26287910 12060 12060 12060 12060 0
419 20250403 113700 26287910 12060 12060 12060 12060 0
420 20250403 113600 26287910 12060 12060 12060 12060 0
421 20250403 113500 26287910 12060 12060 12060 12060 0
422 20250403 113400 26287910 12060 12060 12060 12060 0
423 20250403 113300 26287910 12060 12060 12060 12060 0
424 20250403 113200 26287910 12060 12060 12060 12060 4
425 20250403 113100 26239670 12100 12100 12100 12100 0
426 20250403 113000 26239670 12100 12100 12100 12100 1
427 20250403 112900 26227570 12110 12110 12110 12110 0
428 20250403 112800 26227570 12110 12110 12110 12110 0
429 20250403 112700 26227570 12110 12100 12110 12100 2
430 20250403 112600 26203360 12100 12100 12100 12100 13
431 20250403 112500 26046060 12100 12100 12100 12100 1
432 20250403 112400 26033960 12100 12090 12100 12090 74
433 20250403 112300 25139060 12090 12090 12090 12090 0
434 20250403 112200 25139060 12090 12090 12090 12090 23
435 20250403 112100 24860990 12090 12090 12090 12090 0
436 20250403 112000 24860990 12090 12080 12090 12080 16
437 20250403 111900 24667660 12090 12090 12090 12090 0
438 20250403 111800 24667660 12090 12090 12090 12090 0
439 20250403 111700 24667660 12090 12080 12090 12080 12
440 20250403 111600 24522660 12050 12050 12050 12050 17
441 20250403 111500 24317810 12030 12030 12030 12030 0
442 20250403 111400 24317810 12030 12030 12030 12030 0
443 20250403 111300 24317810 12030 12030 12030 12030 0
444 20250403 111200 24317810 12030 12030 12030 12030 16
445 20250403 111100 24125330 12020 12020 12020 12020 0
446 20250403 111000 24125330 12020 12020 12020 12020 0
447 20250403 110900 24125330 12020 12020 12020 12020 85
448 20250403 110800 23103630 12000 12000 12000 12000 0
449 20250403 110700 23103630 12000 12000 12000 12000 0
450 20250403 110600 23103630 12000 12000 12000 12000 0
451 20250403 110500 23103630 12000 12000 12000 12000 0
452 20250403 110400 23103630 12000 12000 12000 12000 0
453 20250403 110300 23103630 12000 12000 12000 12000 0
454 20250403 110200 23103630 12000 12000 12000 12000 0
455 20250403 110100 23103630 12000 12000 12000 12000 0
456 20250403 110000 23103630 12000 12000 12000 12000 0
457 20250403 105900 23103630 12000 12000 12000 12000 0
458 20250403 105800 23103630 12000 12000 12000 12000 0
459 20250403 105700 23103630 12000 12000 12000 12000 0
460 20250403 105600 23103630 12000 12000 12000 12000 0
461 20250403 105500 23103630 12000 12000 12000 12000 0
462 20250403 105400 23103630 12000 12000 12000 12000 0
463 20250403 105300 23103630 12000 12000 12000 12000 0
464 20250403 105200 23103630 12000 12000 12000 12000 0
465 20250403 105100 23103630 12000 12000 12000 12000 0
466 20250403 105000 23103630 12000 12000 12000 12000 0
467 20250403 104900 23103630 12000 12000 12000 12000 0
468 20250403 104800 23103630 12000 12000 12000 12000 0
469 20250403 104700 23103630 12000 12000 12000 12000 0
470 20250403 104600 23103630 12000 12000 12000 12000 0
471 20250403 104500 23103630 12000 12000 12000 12000 0
472 20250403 104400 23103630 12000 12000 12000 12000 0
473 20250403 104300 23103630 12000 12000 12000 12000 0
474 20250403 104200 23103630 12000 12000 12000 12000 1
475 20250403 104100 23091630 12000 12000 12000 12000 2
476 20250403 104000 23067630 12000 12000 12000 12000 0
477 20250403 103900 23067630 12000 12050 12050 12000 88
478 20250403 103800 22008580 12020 12030 12030 12020 10
479 20250403 103700 21888330 12070 12070 12070 12070 1
480 20250403 103600 21876260 12070 12070 12070 12070 0
481 20250403 103500 21876260 12070 12070 12070 12070 0
482 20250403 103400 21876260 12070 12070 12070 12070 0
483 20250403 103300 21876260 12070 12070 12070 12070 1
484 20250403 103200 21864190 12040 12040 12040 12040 0
485 20250403 103100 21864190 12040 12040 12040 12040 0
486 20250403 103000 21864190 12040 12040 12040 12040 0
487 20250403 102900 21864190 12040 12020 12040 12020 229
488 20250403 102800 19107750 12040 12040 12040 12040 1
489 20250403 102700 19095710 12040 12040 12040 12040 40
490 20250403 102600 18614110 12040 12040 12040 12040 0
491 20250403 102500 18614110 12040 12040 12040 12040 0
492 20250403 102400 18614110 12040 12040 12040 12040 7
493 20250403 102300 18529830 12040 12040 12040 12040 0
494 20250403 102200 18529830 12040 12040 12040 12040 0
495 20250403 102100 18529830 12040 12040 12040 12040 0
496 20250403 102000 18529830 12040 12040 12040 12040 0
497 20250403 101900 18529830 12040 12040 12040 12040 0
498 20250403 101800 18529830 12040 12040 12040 12040 0
499 20250403 101700 18529830 12040 12040 12040 12040 0
500 20250403 101600 18529830 12040 12040 12040 12040 0
501 20250403 101500 18529830 12040 12040 12040 12040 1
502 20250403 101400 18517790 12040 12040 12040 12040 1
503 20250403 101300 18505750 12030 12030 12030 12030 0
504 20250403 101200 18505750 12030 12030 12030 12030 0
505 20250403 101100 18505750 12030 12030 12030 12030 0
506 20250403 101000 18505750 12030 12030 12030 12030 0
507 20250403 100900 18505750 12030 12030 12030 12030 0
508 20250403 100800 18505750 12030 12030 12030 12030 0
509 20250403 100700 18505750 12030 12050 12050 12030 183
510 20250403 100600 16304150 12040 12040 12040 12040 0
511 20250403 100500 16304150 12040 12040 12040 12040 0
512 20250403 100400 16304150 12040 12040 12040 12040 0
513 20250403 100300 16304150 12040 12040 12040 12040 0
514 20250403 100200 16304150 12040 12040 12040 12040 0
515 20250403 100100 16304150 12040 12040 12040 12040 50
516 20250403 100000 15702150 12090 12090 12090 12090 0
517 20250403 095900 15702150 12090 12060 12090 12040 179
518 20250403 095800 13543380 12040 12040 12040 12040 9
519 20250403 095700 13435020 12040 12040 12040 12040 30
520 20250403 095600 13073820 12030 12000 12030 12000 107
521 20250403 095500 11786760 12050 12070 12070 12050 204
522 20250403 095400 9326500 12090 12090 12090 12090 0
523 20250403 095300 9326500 12090 12090 12090 12090 0
524 20250403 095200 9326500 12090 12090 12090 12090 0
525 20250403 095100 9326500 12090 12090 12090 12090 21
526 20250403 095000 9072610 12130 12130 12130 12130 0
527 20250403 094900 9072610 12130 12130 12130 12130 0
528 20250403 094800 9072610 12130 12130 12130 12130 0
529 20250403 094700 9072610 12130 12070 12130 12070 53
530 20250403 094600 8432380 12080 12080 12080 12080 0
531 20250403 094500 8432380 12080 12080 12080 12080 0
532 20250403 094400 8432380 12080 12080 12080 12080 0
533 20250403 094300 8432380 12080 12080 12080 12080 20
534 20250403 094200 8190780 12080 12050 12080 12050 42
535 20250403 094100 7684380 12050 12050 12050 12050 1
536 20250403 094000 7672330 12040 12040 12040 12040 21
537 20250403 093900 7419490 12010 12040 12040 12010 144
538 20250403 093800 5688850 12030 12030 12030 12030 49
539 20250403 093700 5099380 12030 12030 12030 12030 0
540 20250403 093600 5099380 12030 12030 12030 12030 20
541 20250403 093500 4858780 12000 11990 12020 11990 6
542 20250403 093400 4786760 12020 12020 12020 12020 0
543 20250403 093300 4786760 12020 12030 12030 11990 3
544 20250403 093200 4750720 11990 11990 11990 11990 1
545 20250403 093100 4738730 12010 11990 12010 11990 2
546 20250403 093000 4714730 12010 11990 12010 11990 2
547 20250403 092900 4690730 11950 11950 11950 11950 1
548 20250403 092800 4678780 11980 11980 11980 11980 0
549 20250403 092700 4678780 11980 11980 11980 11980 125
550 20250403 092600 3181280 12050 12050 12050 12050 0
551 20250403 092500 3181280 12050 12020 12050 12020 10
552 20250403 092400 3060980 12040 12040 12040 12040 0
553 20250403 092300 3060980 12040 12040 12040 12040 0
554 20250403 092200 3060980 12040 12040 12040 12040 0
555 20250403 092100 3060980 12040 12040 12040 12040 0
556 20250403 092000 3060980 12040 12040 12040 12040 0
557 20250403 091900 3060980 12040 12040 12040 12040 0
558 20250403 091800 3060980 12040 12040 12040 12040 0
559 20250403 091700 3060980 12040 12040 12040 12040 0
560 20250403 091600 3060980 12040 12040 12040 12040 0
561 20250403 091500 3060980 12040 12040 12040 12040 0
562 20250403 091400 3060980 12040 12040 12040 12040 18
563 20250403 091300 2844260 12000 12000 12000 12000 0
564 20250403 091200 2844260 12000 12000 12000 12000 0
565 20250403 091100 2844260 12000 12000 12000 12000 0
566 20250403 091000 2844260 12000 12000 12000 12000 0
567 20250403 090900 2844260 12000 12000 12000 12000 66
568 20250403 090800 2052260 12000 12000 12000 12000 68
569 20250403 090700 1236260 12000 12000 12000 12000 12
570 20250403 090600 1092260 12000 12000 12000 12000 13
571 20250403 090500 936260 12050 12050 12050 12050 12
572 20250403 090400 791660 12050 12050 12050 12050 1
573 20250403 090300 779610 11960 11960 11960 11960 38
574 20250403 090200 325130 11920 11920 11920 11920 0
575 20250403 090100 325130 11920 11920 11920 11920 0
576 20250403 090000 325130 11920 12100 12100 11920 27