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

578
009140/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183600,112347350,19000,19000,19000,19000,35
20250403,183500,112347350,19000,19000,19000,19000,0
20250403,183400,112347350,19000,19000,19000,19000,0
20250403,183300,112347350,19000,19000,19000,19000,0
20250403,183200,112347350,19000,19000,19000,19000,0
20250403,183100,112347350,19000,19000,19000,19000,0
20250403,183000,112347350,19000,19000,19000,19000,0
20250403,182900,112347350,19000,19000,19000,19000,0
20250403,182800,112347350,19000,19000,19000,19000,0
20250403,182700,112347350,19000,19000,19000,19000,0
20250403,182600,112347350,19000,19000,19000,19000,0
20250403,182500,112347350,19000,19000,19000,19000,0
20250403,182400,112347350,19000,19000,19000,19000,0
20250403,182300,112347350,19000,19000,19000,19000,0
20250403,182200,112347350,19000,19000,19000,19000,0
20250403,182100,112347350,19000,19000,19000,19000,0
20250403,182000,112347350,19000,19000,19000,19000,0
20250403,181900,112347350,19000,19000,19000,19000,0
20250403,181800,112347350,19000,19000,19000,19000,0
20250403,181700,112347350,19000,19000,19000,19000,0
20250403,181600,112347350,19000,19000,19000,19000,0
20250403,181500,112347350,19000,19000,19000,19000,0
20250403,181400,112347350,19000,19000,19000,19000,0
20250403,181300,112347350,19000,19000,19000,19000,0
20250403,181200,112347350,19000,19000,19000,19000,0
20250403,181100,112347350,19000,19000,19000,19000,0
20250403,181000,112347350,19000,19000,19000,19000,0
20250403,180900,112347350,19000,19000,19000,19000,0
20250403,180800,112347350,19000,19000,19000,19000,0
20250403,180700,112347350,19000,19000,19000,19000,0
20250403,180600,112347350,19000,19000,19000,19000,35
20250403,180500,112347350,19000,19000,19000,19000,0
20250403,180400,112347350,19000,19000,19000,19000,0
20250403,180300,112347350,19000,19000,19000,19000,0
20250403,180200,112347350,19000,19000,19000,19000,0
20250403,180100,112347350,19000,19000,19000,19000,0
20250403,180000,112347350,19000,19000,19000,19000,0
20250403,175900,112347350,19000,19000,19000,19000,0
20250403,175800,112347350,19000,19000,19000,19000,0
20250403,175700,112347350,19000,19000,19000,19000,0
20250403,175600,112347350,19000,19000,19000,19000,0
20250403,175500,112347350,19000,19000,19000,19000,0
20250403,175400,112347350,19000,19000,19000,19000,0
20250403,175300,112347350,19000,19000,19000,19000,0
20250403,175200,112347350,19000,19000,19000,19000,0
20250403,175100,112347350,19000,19000,19000,19000,0
20250403,175000,112347350,19000,19000,19000,19000,0
20250403,174900,112347350,19000,19000,19000,19000,0
20250403,174800,112347350,19000,19000,19000,19000,0
20250403,174700,112347350,19000,19000,19000,19000,0
20250403,174600,112347350,19000,19000,19000,19000,0
20250403,174500,112347350,19000,19000,19000,19000,0
20250403,174400,112347350,19000,19000,19000,19000,0
20250403,174300,112347350,19000,19000,19000,19000,0
20250403,174200,112347350,19000,19000,19000,19000,0
20250403,174100,112347350,19000,19000,19000,19000,0
20250403,174000,112347350,19000,19000,19000,19000,0
20250403,173900,112347350,19000,19000,19000,19000,0
20250403,173800,112347350,19000,19000,19000,19000,0
20250403,173700,112347350,19000,19000,19000,19000,0
20250403,173600,112347350,19000,19000,19000,19000,35
20250403,173500,112347350,19000,19000,19000,19000,0
20250403,173400,112347350,19000,19000,19000,19000,0
20250403,173300,112347350,19000,19000,19000,19000,0
20250403,173200,112347350,19000,19000,19000,19000,0
20250403,173100,112347350,19000,19000,19000,19000,0
20250403,173000,112347350,19000,19000,19000,19000,0
20250403,172900,112347350,19000,19000,19000,19000,0
20250403,172800,112347350,19000,19000,19000,19000,0
20250403,172700,112347350,19000,19000,19000,19000,0
20250403,172600,112347350,19000,19000,19000,19000,0
20250403,172500,112347350,19000,19000,19000,19000,0
20250403,172400,112347350,19000,19000,19000,19000,0
20250403,172300,112347350,19000,19000,19000,19000,0
20250403,172200,112347350,19000,19000,19000,19000,0
20250403,172100,112347350,19000,19000,19000,19000,0
20250403,172000,112347350,19000,19000,19000,19000,0
20250403,171900,112347350,19000,19000,19000,19000,0
20250403,171800,112347350,19000,19000,19000,19000,0
20250403,171700,112347350,19000,19000,19000,19000,0
20250403,171600,112347350,19000,19000,19000,19000,0
20250403,171500,112347350,19000,19000,19000,19000,0
20250403,171400,112347350,19000,19000,19000,19000,0
20250403,171300,112347350,19000,19000,19000,19000,0
20250403,171200,112347350,19000,19000,19000,19000,0
20250403,171100,112347350,19000,19000,19000,19000,0
20250403,171000,112347350,19000,19000,19000,19000,0
20250403,170900,112347350,19000,19000,19000,19000,0
20250403,170800,112347350,19000,19000,19000,19000,0
20250403,170700,112347350,19000,19000,19000,19000,0
20250403,170600,112347350,19000,19000,19000,19000,35
20250403,170500,112347350,19000,19000,19000,19000,0
20250403,170400,112347350,19000,19000,19000,19000,0
20250403,170300,112347350,19000,19000,19000,19000,0
20250403,170200,112347350,19000,19000,19000,19000,0
20250403,170100,112347350,19000,19000,19000,19000,0
20250403,170000,112347350,19000,19000,19000,19000,0
20250403,165900,112347350,19000,19000,19000,19000,0
20250403,165800,112347350,19000,19000,19000,19000,0
20250403,165700,112347350,19000,19000,19000,19000,0
20250403,165600,112347350,19000,19000,19000,19000,0
20250403,165500,112347350,19000,19000,19000,19000,0
20250403,165400,112347350,19000,19000,19000,19000,0
20250403,165300,112347350,19000,19000,19000,19000,0
20250403,165200,112347350,19000,19000,19000,19000,0
20250403,165100,112347350,19000,19000,19000,19000,0
20250403,165000,112347350,19000,19000,19000,19000,0
20250403,164900,112347350,19000,19000,19000,19000,0
20250403,164800,112347350,19000,19000,19000,19000,0
20250403,164700,112347350,19000,19000,19000,19000,0
20250403,164600,112347350,19000,19000,19000,19000,0
20250403,164500,112347350,19000,19000,19000,19000,0
20250403,164400,112347350,19000,19000,19000,19000,0
20250403,164300,112347350,19000,19000,19000,19000,0
20250403,164200,112347350,19000,19000,19000,19000,0
20250403,164100,112347350,19000,19000,19000,19000,0
20250403,164000,112347350,19000,19000,19000,19000,0
20250403,163900,112347350,19000,19000,19000,19000,0
20250403,163800,112347350,19000,19000,19000,19000,0
20250403,163700,112347350,19000,19000,19000,19000,0
20250403,163600,112347350,19000,19000,19000,19000,35
20250403,163500,112347350,19000,19000,19000,19000,0
20250403,163400,112347350,19000,19000,19000,19000,0
20250403,163300,112347350,19000,19000,19000,19000,0
20250403,163200,112347350,19000,19000,19000,19000,0
20250403,163100,112347350,19000,19000,19000,19000,0
20250403,163000,112347350,19000,19000,19000,19000,0
20250403,162900,112347350,19000,19000,19000,19000,0
20250403,162800,112347350,19000,19000,19000,19000,0
20250403,162700,112347350,19000,19000,19000,19000,0
20250403,162600,112347350,19000,19000,19000,19000,0
20250403,162500,112347350,19000,19000,19000,19000,0
20250403,162400,112347350,19000,19000,19000,19000,0
20250403,162300,112347350,19000,19000,19000,19000,0
20250403,162200,112347350,19000,19000,19000,19000,0
20250403,162100,112347350,19000,19000,19000,19000,0
20250403,162000,112347350,19000,19000,19000,19000,0
20250403,161900,112347350,19000,19000,19000,19000,0
20250403,161800,112347350,19000,19000,19000,19000,0
20250403,161700,112347350,19000,19000,19000,19000,0
20250403,161600,112347350,19000,19000,19000,19000,0
20250403,161500,112347350,19000,19000,19000,19000,0
20250403,161400,112347350,19000,19000,19000,19000,0
20250403,161300,112347350,19000,19000,19000,19000,0
20250403,161200,112347350,19000,19000,19000,19000,0
20250403,161100,112347350,19000,19000,19000,19000,0
20250403,161000,112347350,19000,19000,19000,19000,0
20250403,160900,112347350,19000,19000,19000,19000,0
20250403,160800,112347350,19000,19000,19000,19000,0
20250403,160700,112347350,19000,19000,19000,19000,0
20250403,160600,112347350,19000,19000,19000,19000,35
20250403,160500,112347350,19000,19000,19000,19000,0
20250403,160400,112347350,19000,19000,19000,19000,0
20250403,160300,112347350,19000,19000,19000,19000,0
20250403,160200,112347350,19000,19000,19000,19000,0
20250403,160100,112347350,19000,19000,19000,19000,0
20250403,160000,112347350,19000,19000,19000,19000,0
20250403,155900,112347350,19000,19000,19000,19000,0
20250403,155800,112347350,19000,19000,19000,19000,0
20250403,155700,112347350,19000,19000,19000,19000,0
20250403,155600,112347350,19000,19000,19000,19000,0
20250403,155500,112347350,19000,19000,19000,19000,0
20250403,155400,112347350,19000,19000,19000,19000,0
20250403,155300,112347350,19000,19000,19000,19000,0
20250403,155200,112347350,19000,19000,19000,19000,0
20250403,155100,112347350,19000,19000,19000,19000,0
20250403,155000,112347350,19000,19000,19000,19000,0
20250403,154900,112347350,19000,19000,19000,19000,0
20250403,154800,112347350,19000,19000,19000,19000,0
20250403,154700,112347350,19000,19000,19000,19000,0
20250403,154600,112347350,19000,19000,19000,19000,0
20250403,154500,112347350,19000,19000,19000,19000,0
20250403,154400,112347350,19000,19000,19000,19000,0
20250403,154300,112347350,19000,19000,19000,19000,0
20250403,154200,112347350,19000,19000,19000,19000,0
20250403,154100,112347350,19000,19000,19000,19000,0
20250403,154000,112347350,19000,19000,19000,19000,0
20250403,153900,112347350,19000,19000,19000,19000,0
20250403,153800,112347350,19000,19000,19000,19000,0
20250403,153700,112347350,19000,19000,19000,19000,0
20250403,153600,112347350,19000,19000,19000,19000,35
20250403,153500,112347350,19000,19000,19000,19000,0
20250403,153400,112347350,19000,19000,19000,19000,0
20250403,153300,112347350,19000,19000,19000,19000,0
20250403,153200,112347350,19000,19000,19000,19000,0
20250403,153100,112347350,19000,19000,19000,19000,0
20250403,153000,112347350,19000,19000,19000,19000,35
20250403,152900,111682350,19000,19000,19000,19000,0
20250403,152800,111682350,19000,19000,19000,19000,0
20250403,152700,111682350,19000,19000,19000,19000,0
20250403,152600,111682350,19000,19000,19000,19000,0
20250403,152500,111682350,19000,19000,19000,19000,0
20250403,152400,111682350,19000,19000,19000,19000,0
20250403,152300,111682350,19000,19000,19000,19000,0
20250403,152200,111682350,19000,19000,19000,19000,0
20250403,152100,111682350,19000,19000,19000,19000,0
20250403,152000,111682350,19000,19000,19000,19000,0
20250403,151900,111682350,19000,18990,19000,18990,77
20250403,151800,110220110,18990,18990,18990,18990,0
20250403,151700,110220110,18990,18990,18990,18990,100
20250403,151600,108321110,18990,18990,18990,18990,200
20250403,151500,104523110,18990,18960,18990,18960,100
20250403,151400,102624430,18980,18980,18980,18980,10
20250403,151300,102434630,19000,19000,19000,19000,0
20250403,151200,102434630,19000,19000,19000,19000,0
20250403,151100,102434630,19000,19000,19000,19000,0
20250403,151000,102434630,19000,19000,19000,19000,0
20250403,150900,102434630,19000,19000,19000,19000,0
20250403,150800,102434630,19000,19000,19000,19000,0
20250403,150700,102434630,19000,18890,19000,18890,116
20250403,150600,100241660,18890,18880,18890,18880,325
20250403,150500,94104130,18880,18880,18880,18880,1
20250403,150400,94085250,18880,18840,18880,18840,101
20250403,150300,92182370,18880,18880,18880,18880,101
20250403,150200,90275490,18840,18880,18880,18840,102
20250403,150100,88353730,18880,18880,18880,18880,1
20250403,150000,88334850,18840,18840,18840,18840,100
20250403,145900,86450850,18880,18880,18880,18880,1
20250403,145800,86431970,18840,18840,18840,18840,0
20250403,145700,86431970,18840,18840,18840,18840,100
20250403,145600,84547970,18880,18880,18880,18880,1
20250403,145500,84529090,18840,18840,18840,18840,100
20250403,145400,82645090,18880,18860,18880,18860,42
20250403,145300,81852950,18840,18840,18840,18840,0
20250403,145200,81852950,18840,18840,18840,18840,100
20250403,145100,79968950,18860,18860,18860,18860,0
20250403,145000,79968950,18860,18860,18860,18860,1
20250403,144900,79950090,18840,18860,18860,18840,200
20250403,144800,76180090,18860,18860,18860,18860,0
20250403,144700,76180090,18860,18860,18860,18860,3
20250403,144600,76123510,18860,18860,18860,18860,0
20250403,144500,76123510,18860,18860,18860,18860,0
20250403,144400,76123510,18860,18860,18860,18860,1
20250403,144300,76104650,18840,18840,18840,18840,0
20250403,144200,76104650,18840,18840,18840,18840,0
20250403,144100,76104650,18840,18840,18840,18840,26
20250403,144000,75614810,18860,18860,18860,18860,0
20250403,143900,75614810,18860,18850,18860,18850,2
20250403,143800,75577100,18850,18700,18850,18700,6
20250403,143700,75464750,18860,18860,18860,18860,0
20250403,143600,75464750,18860,18860,18860,18860,0
20250403,143500,75464750,18860,18860,18860,18860,3
20250403,143400,75408170,18880,18880,18880,18880,0
20250403,143300,75408170,18880,18880,18880,18880,0
20250403,143200,75408170,18880,18880,18880,18880,0
20250403,143100,75408170,18880,18880,18880,18880,1
20250403,143000,75389290,18840,18840,18840,18840,130
20250403,142900,72940090,18880,18850,18880,18850,13
20250403,142800,72694980,18850,18840,18850,18840,39
20250403,142700,71960180,18840,18830,18840,18830,86
20250403,142600,70340140,18830,18820,18830,18820,87
20250403,142500,68701990,18830,18830,18830,18830,0
20250403,142400,68701990,18830,18830,18830,18830,0
20250403,142300,68701990,18830,18830,18830,18830,3
20250403,142200,68645500,18830,18830,18830,18830,0
20250403,142100,68645500,18830,18830,18830,18830,0
20250403,142000,68645500,18830,18830,18830,18830,0
20250403,141900,68645500,18830,18830,18830,18830,34
20250403,141800,68005280,18830,18830,18830,18830,0
20250403,141700,68005280,18830,18830,18830,18830,0
20250403,141600,68005280,18830,18830,18830,18830,0
20250403,141500,68005280,18830,18830,18830,18830,0
20250403,141400,68005280,18830,18830,18830,18830,0
20250403,141300,68005280,18830,18830,18830,18830,0
20250403,141200,68005280,18830,18830,18830,18830,0
20250403,141100,68005280,18830,18830,18830,18830,3
20250403,141000,67948790,18830,18830,18830,18830,0
20250403,140900,67948790,18830,18830,18830,18830,0
20250403,140800,67948790,18830,18830,18830,18830,0
20250403,140700,67948790,18830,18700,18830,18700,91
20250403,140600,66246590,18700,18700,18700,18700,0
20250403,140500,66246590,18700,18700,18700,18700,0
20250403,140400,66246590,18700,18700,18700,18700,0
20250403,140300,66246590,18700,18700,18700,18700,0
20250403,140200,66246590,18700,18700,18700,18700,0
20250403,140100,66246590,18700,18700,18700,18700,0
20250403,140000,66246590,18700,18700,18700,18700,0
20250403,135900,66246590,18700,18700,18700,18700,3
20250403,135800,66190490,18700,18700,18700,18700,0
20250403,135700,66190490,18700,18700,18700,18700,10
20250403,135600,66003490,18700,18700,18700,18700,0
20250403,135500,66003490,18700,18700,18700,18700,0
20250403,135400,66003490,18700,18700,18700,18700,0
20250403,135300,66003490,18700,18700,18700,18700,0
20250403,135200,66003490,18700,18700,18700,18700,0
20250403,135100,66003490,18700,18700,18700,18700,0
20250403,135000,66003490,18700,18700,18700,18700,0
20250403,134900,66003490,18700,18700,18700,18700,0
20250403,134800,66003490,18700,18700,18700,18700,0
20250403,134700,66003490,18700,18700,18700,18700,3
20250403,134600,65947390,18730,18730,18730,18730,0
20250403,134500,65947390,18730,18730,18730,18730,0
20250403,134400,65947390,18730,18730,18730,18730,0
20250403,134300,65947390,18730,18730,18730,18730,0
20250403,134200,65947390,18730,18730,18730,18730,0
20250403,134100,65947390,18730,18730,18730,18730,0
20250403,134000,65947390,18730,18730,18730,18730,0
20250403,133900,65947390,18730,18730,18730,18730,0
20250403,133800,65947390,18730,18730,18730,18730,0
20250403,133700,65947390,18730,18730,18730,18730,0
20250403,133600,65947390,18730,18730,18730,18730,0
20250403,133500,65947390,18730,18730,18730,18730,3
20250403,133400,65891200,18730,18730,18730,18730,0
20250403,133300,65891200,18730,18730,18730,18730,0
20250403,133200,65891200,18730,18730,18730,18730,0
20250403,133100,65891200,18730,18730,18730,18730,0
20250403,133000,65891200,18730,18730,18730,18730,0
20250403,132900,65891200,18730,18730,18730,18730,0
20250403,132800,65891200,18730,18730,18730,18730,0
20250403,132700,65891200,18730,18730,18730,18730,0
20250403,132600,65891200,18730,18730,18730,18730,0
20250403,132500,65891200,18730,18730,18730,18730,0
20250403,132400,65891200,18730,18730,18730,18730,0
20250403,132300,65891200,18730,18730,18730,18730,3
20250403,132200,65835010,18720,18720,18720,18720,0
20250403,132100,65835010,18720,18720,18720,18720,0
20250403,132000,65835010,18720,18720,18720,18720,0
20250403,131900,65835010,18720,18720,18720,18720,0
20250403,131800,65835010,18720,18720,18720,18720,0
20250403,131700,65835010,18720,18720,18720,18720,0
20250403,131600,65835010,18720,18720,18720,18720,0
20250403,131500,65835010,18720,18720,18720,18720,0
20250403,131400,65835010,18720,18720,18720,18720,0
20250403,131300,65835010,18720,18720,18720,18720,0
20250403,131200,65835010,18720,18720,18720,18720,0
20250403,131100,65835010,18720,18720,18720,18720,3
20250403,131000,65778850,18730,18730,18730,18730,0
20250403,130900,65778850,18730,18730,18730,18730,0
20250403,130800,65778850,18730,18730,18730,18730,0
20250403,130700,65778850,18730,18730,18730,18730,1
20250403,130600,65760120,18730,18730,18730,18730,0
20250403,130500,65760120,18730,18730,18730,18730,0
20250403,130400,65760120,18730,18730,18730,18730,0
20250403,130300,65760120,18730,18730,18730,18730,0
20250403,130200,65760120,18730,18730,18730,18730,0
20250403,130100,65760120,18730,18730,18730,18730,0
20250403,130000,65760120,18730,18730,18730,18730,0
20250403,125900,65760120,18730,18730,18730,18730,3
20250403,125800,65703930,18730,18730,18730,18730,0
20250403,125700,65703930,18730,18730,18730,18730,1
20250403,125600,65685200,18620,18620,18620,18620,3
20250403,125500,65629340,18770,18770,18770,18770,0
20250403,125400,65629340,18770,18770,18770,18770,0
20250403,125300,65629340,18770,18770,18770,18770,0
20250403,125200,65629340,18770,18770,18770,18770,0
20250403,125100,65629340,18770,18770,18770,18770,0
20250403,125000,65629340,18770,18770,18770,18770,0
20250403,124900,65629340,18770,18770,18770,18770,0
20250403,124800,65629340,18770,18770,18770,18770,0
20250403,124700,65629340,18770,18770,18770,18770,3
20250403,124600,65573030,18610,18610,18610,18610,34
20250403,124500,64940290,18790,18790,18790,18790,0
20250403,124400,64940290,18790,18790,18790,18790,4
20250403,124300,64865130,18790,18790,18790,18790,0
20250403,124200,64865130,18790,18790,18790,18790,0
20250403,124100,64865130,18790,18790,18790,18790,0
20250403,124000,64865130,18790,18790,18790,18790,0
20250403,123900,64865130,18790,18790,18790,18790,0
20250403,123800,64865130,18790,18790,18790,18790,0
20250403,123700,64865130,18790,18730,18790,18730,10
20250403,123600,64677770,18730,18730,18730,18730,0
20250403,123500,64677770,18730,18730,18730,18730,3
20250403,123400,64621580,18730,18730,18730,18730,0
20250403,123300,64621580,18730,18600,18730,18600,21
20250403,123200,64230850,18600,18620,18620,18600,128
20250403,123100,61849100,18740,18620,18740,18620,51
20250403,123000,60899360,18750,18630,18750,18620,231
20250403,122900,56597740,18800,18800,18800,18800,0
20250403,122800,56597740,18800,18800,18800,18800,0
20250403,122700,56597740,18800,18800,18800,18800,0
20250403,122600,56597740,18800,18630,18800,18630,16
20250403,122500,56299490,18810,18810,18810,18810,0
20250403,122400,56299490,18810,18810,18810,18810,0
20250403,122300,56299490,18810,18810,18810,18810,3
20250403,122200,56243060,18810,18810,18810,18810,0
20250403,122100,56243060,18810,18810,18810,18810,0
20250403,122000,56243060,18810,18810,18810,18810,0
20250403,121900,56243060,18810,18810,18810,18810,0
20250403,121800,56243060,18810,18810,18810,18810,1
20250403,121700,56224250,18800,18800,18800,18800,0
20250403,121600,56224250,18800,18800,18800,18800,85
20250403,121500,54626250,18800,18800,18800,18800,0
20250403,121400,54626250,18800,18800,18800,18800,0
20250403,121300,54626250,18800,18800,18800,18800,0
20250403,121200,54626250,18800,18800,18800,18800,0
20250403,121100,54626250,18800,18800,18800,18800,3
20250403,121000,54569850,18800,18800,18800,18800,0
20250403,120900,54569850,18800,18800,18800,18800,0
20250403,120800,54569850,18800,18800,18800,18800,0
20250403,120700,54569850,18800,18800,18800,18800,0
20250403,120600,54569850,18800,18800,18800,18800,0
20250403,120500,54569850,18800,18800,18800,18800,0
20250403,120400,54569850,18800,18800,18800,18800,0
20250403,120300,54569850,18800,18800,18800,18800,0
20250403,120200,54569850,18800,18800,18800,18800,0
20250403,120100,54569850,18800,18800,18800,18800,0
20250403,120000,54569850,18800,18800,18800,18800,0
20250403,115900,54569850,18800,18800,18800,18800,3
20250403,115800,54513450,18800,18800,18800,18800,0
20250403,115700,54513450,18800,18800,18800,18800,0
20250403,115600,54513450,18800,18800,18800,18800,1
20250403,115500,54494650,18630,18630,18630,18630,1
20250403,115400,54476020,18800,18800,18800,18800,0
20250403,115300,54476020,18800,18800,18800,18800,0
20250403,115200,54476020,18800,18800,18800,18800,0
20250403,115100,54476020,18800,18800,18800,18800,0
20250403,115000,54476020,18800,18800,18800,18800,1
20250403,114900,54457220,18630,18670,18670,18630,1200
20250403,114800,32089150,18800,18800,18800,18800,0
20250403,114700,32089150,18800,18800,18800,18800,4
20250403,114600,32013950,18800,18800,18800,18800,0
20250403,114500,32013950,18800,18800,18800,18800,0
20250403,114400,32013950,18800,18800,18800,18800,0
20250403,114300,32013950,18800,18800,18800,18800,0
20250403,114200,32013950,18800,18800,18800,18800,0
20250403,114100,32013950,18800,18800,18800,18800,0
20250403,114000,32013950,18800,18800,18800,18800,0
20250403,113900,32013950,18800,18800,18800,18800,0
20250403,113800,32013950,18800,18800,18800,18800,0
20250403,113700,32013950,18800,18800,18800,18800,0
20250403,113600,32013950,18800,18800,18800,18800,0
20250403,113500,32013950,18800,18800,18800,18800,3
20250403,113400,31957550,18800,18800,18800,18800,0
20250403,113300,31957550,18800,18800,18800,18800,0
20250403,113200,31957550,18800,18800,18800,18800,0
20250403,113100,31957550,18800,18800,18800,18800,0
20250403,113000,31957550,18800,18800,18800,18800,0
20250403,112900,31957550,18800,18800,18800,18800,0
20250403,112800,31957550,18800,18800,18800,18800,0
20250403,112700,31957550,18800,18800,18800,18800,0
20250403,112600,31957550,18800,18800,18800,18800,0
20250403,112500,31957550,18800,18800,18800,18800,0
20250403,112400,31957550,18800,18800,18800,18800,0
20250403,112300,31957550,18800,18800,18800,18800,3
20250403,112200,31901150,18800,18800,18800,18800,0
20250403,112100,31901150,18800,18800,18800,18800,0
20250403,112000,31901150,18800,18800,18800,18800,0
20250403,111900,31901150,18800,18800,18800,18800,0
20250403,111800,31901150,18800,18800,18800,18800,0
20250403,111700,31901150,18800,18800,18800,18800,0
20250403,111600,31901150,18800,18800,18800,18800,1
20250403,111500,31882350,18800,18800,18800,18800,0
20250403,111400,31882350,18800,18800,18800,18800,0
20250403,111300,31882350,18800,18800,18800,18800,0
20250403,111200,31882350,18800,18800,18800,18800,0
20250403,111100,31882350,18800,18800,18800,18800,4
20250403,111000,31807150,18800,18800,18800,18800,0
20250403,110900,31807150,18800,18800,18800,18800,0
20250403,110800,31807150,18800,18800,18800,18800,0
20250403,110700,31807150,18800,18800,18800,18800,0
20250403,110600,31807150,18800,18800,18800,18800,1
20250403,110500,31788350,18620,18620,18620,18620,1000
20250403,110400,13168350,18800,18800,18800,18800,0
20250403,110300,13168350,18800,18800,18800,18800,0
20250403,110200,13168350,18800,18800,18800,18800,0
20250403,110100,13168350,18800,18800,18800,18800,0
20250403,110000,13168350,18800,18800,18800,18800,0
20250403,105900,13168350,18800,18800,18800,18800,4
20250403,105800,13093150,18800,18800,18800,18800,0
20250403,105700,13093150,18800,18800,18800,18800,0
20250403,105600,13093150,18800,18800,18800,18800,0
20250403,105500,13093150,18800,18800,18800,18800,0
20250403,105400,13093150,18800,18800,18800,18800,0
20250403,105300,13093150,18800,18800,18800,18800,1
20250403,105200,13074350,18740,18740,18740,18740,0
20250403,105100,13074350,18740,18620,18740,18610,97
20250403,105000,11265840,18810,18810,18810,18810,0
20250403,104900,11265840,18810,18810,18810,18810,0
20250403,104800,11265840,18810,18810,18810,18810,0
20250403,104700,11265840,18810,18810,18810,18810,0
20250403,104600,11265840,18810,18810,18810,18810,0
20250403,104500,11265840,18810,18810,18810,18810,0
20250403,104400,11265840,18810,18810,18810,18810,0
20250403,104300,11265840,18810,18810,18810,18810,0
20250403,104200,11265840,18810,18810,18810,18810,0
20250403,104100,11265840,18810,18810,18810,18810,0
20250403,104000,11265840,18810,18810,18810,18810,0
20250403,103900,11265840,18810,18810,18810,18810,1
20250403,103800,11247030,18820,18820,18820,18820,0
20250403,103700,11247030,18820,18820,18820,18820,0
20250403,103600,11247030,18820,18820,18820,18820,0
20250403,103500,11247030,18820,18820,18820,18820,0
20250403,103400,11247030,18820,18820,18820,18820,0
20250403,103300,11247030,18820,18820,18820,18820,0
20250403,103200,11247030,18820,18820,18820,18820,0
20250403,103100,11247030,18820,18820,18820,18820,0
20250403,103000,11247030,18820,18820,18820,18820,0
20250403,102900,11247030,18820,18820,18820,18820,0
20250403,102800,11247030,18820,18820,18820,18820,0
20250403,102700,11247030,18820,18820,18820,18820,0
20250403,102600,11247030,18820,18820,18820,18820,0
20250403,102500,11247030,18820,18820,18820,18820,0
20250403,102400,11247030,18820,18820,18820,18820,0
20250403,102300,11247030,18820,18820,18820,18820,0
20250403,102200,11247030,18820,18820,18820,18820,0
20250403,102100,11247030,18820,18820,18820,18820,0
20250403,102000,11247030,18820,18820,18820,18820,0
20250403,101900,11247030,18820,18820,18820,18820,0
20250403,101800,11247030,18820,18820,18820,18820,0
20250403,101700,11247030,18820,18820,18820,18820,0
20250403,101600,11247030,18820,18820,18820,18820,0
20250403,101500,11247030,18820,18820,18820,18820,1
20250403,101400,11228210,18620,18620,18620,18620,0
20250403,101300,11228210,18620,18620,18620,18620,0
20250403,101200,11228210,18620,18620,18620,18620,5
20250403,101100,11135110,18830,18830,18830,18830,0
20250403,101000,11135110,18830,18830,18830,18830,0
20250403,100900,11135110,18830,18830,18830,18830,0
20250403,100800,11135110,18830,18830,18830,18830,0
20250403,100700,11135110,18830,18830,18830,18830,0
20250403,100600,11135110,18830,18830,18830,18830,0
20250403,100500,11135110,18830,18830,18830,18830,0
20250403,100400,11135110,18830,18830,18830,18830,0
20250403,100300,11135110,18830,18830,18830,18830,0
20250403,100200,11135110,18830,18830,18830,18830,0
20250403,100100,11135110,18830,18830,18830,18830,0
20250403,100000,11135110,18830,18830,18830,18830,0
20250403,095900,11135110,18830,18830,18830,18830,0
20250403,095800,11135110,18830,18830,18830,18830,0
20250403,095700,11135110,18830,18830,18830,18830,0
20250403,095600,11135110,18830,18830,18830,18830,0
20250403,095500,11135110,18830,18830,18830,18830,0
20250403,095400,11135110,18830,18830,18830,18830,0
20250403,095300,11135110,18830,18830,18830,18830,0
20250403,095200,11135110,18830,18830,18830,18830,0
20250403,095100,11135110,18830,18830,18830,18830,1
20250403,095000,11116280,18620,18620,18620,18620,1
20250403,094900,11097660,18830,18830,18830,18830,0
20250403,094800,11097660,18830,18830,18830,18830,0
20250403,094700,11097660,18830,18830,18830,18830,0
20250403,094600,11097660,18830,18830,18830,18830,0
20250403,094500,11097660,18830,18830,18830,18830,0
20250403,094400,11097660,18830,18830,18830,18830,0
20250403,094300,11097660,18830,18830,18830,18830,0
20250403,094200,11097660,18830,18830,18830,18830,0
20250403,094100,11097660,18830,18830,18830,18830,0
20250403,094000,11097660,18830,18830,18830,18830,0
20250403,093900,11097660,18830,18830,18830,18830,0
20250403,093800,11097660,18830,18830,18830,18830,0
20250403,093700,11097660,18830,18830,18830,18830,0
20250403,093600,11097660,18830,18830,18830,18830,0
20250403,093500,11097660,18830,18830,18830,18830,0
20250403,093400,11097660,18830,18830,18830,18830,0
20250403,093300,11097660,18830,18830,18830,18830,0
20250403,093200,11097660,18830,18830,18830,18830,0
20250403,093100,11097660,18830,18830,18830,18830,0
20250403,093000,11097660,18830,18830,18830,18830,0
20250403,092900,11097660,18830,18830,18830,18830,0
20250403,092800,11097660,18830,18830,18830,18830,0
20250403,092700,11097660,18830,18830,18830,18830,0
20250403,092600,11097660,18830,18830,18830,18830,0
20250403,092500,11097660,18830,18830,18830,18830,0
20250403,092400,11097660,18830,18830,18830,18830,0
20250403,092300,11097660,18830,18830,18830,18830,0
20250403,092200,11097660,18830,18830,18830,18830,0
20250403,092100,11097660,18830,18830,18830,18830,0
20250403,092000,11097660,18830,18830,18830,18830,0
20250403,091900,11097660,18830,18830,18830,18830,0
20250403,091800,11097660,18830,18830,18830,18830,0
20250403,091700,11097660,18830,18830,18830,18830,0
20250403,091600,11097660,18830,18830,18830,18830,0
20250403,091500,11097660,18830,18830,18830,18830,0
20250403,091400,11097660,18830,18830,18830,18830,0
20250403,091300,11097660,18830,18830,18830,18830,1
20250403,091200,11078830,18600,18620,18620,18600,53
20250403,091100,10092610,18830,18830,18830,18830,365
20250403,091000,3219660,18830,18830,18830,18830,131
20250403,090900,752930,18840,18830,18840,18830,21
20250403,090800,357460,18620,18620,18620,18620,3
20250403,090700,301600,18850,18850,18850,18850,0
20250403,090600,301600,18850,18850,18850,18850,0
20250403,090500,301600,18850,18850,18850,18850,0
20250403,090400,301600,18850,18850,18850,18850,0
20250403,090300,301600,18850,18850,18850,18850,0
20250403,090200,301600,18850,18850,18850,18850,0
20250403,090100,301600,18850,18850,18850,18850,0
20250403,090000,301600,18850,18850,18850,18850,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183600 112347350 19000 19000 19000 19000 35
3 20250403 183500 112347350 19000 19000 19000 19000 0
4 20250403 183400 112347350 19000 19000 19000 19000 0
5 20250403 183300 112347350 19000 19000 19000 19000 0
6 20250403 183200 112347350 19000 19000 19000 19000 0
7 20250403 183100 112347350 19000 19000 19000 19000 0
8 20250403 183000 112347350 19000 19000 19000 19000 0
9 20250403 182900 112347350 19000 19000 19000 19000 0
10 20250403 182800 112347350 19000 19000 19000 19000 0
11 20250403 182700 112347350 19000 19000 19000 19000 0
12 20250403 182600 112347350 19000 19000 19000 19000 0
13 20250403 182500 112347350 19000 19000 19000 19000 0
14 20250403 182400 112347350 19000 19000 19000 19000 0
15 20250403 182300 112347350 19000 19000 19000 19000 0
16 20250403 182200 112347350 19000 19000 19000 19000 0
17 20250403 182100 112347350 19000 19000 19000 19000 0
18 20250403 182000 112347350 19000 19000 19000 19000 0
19 20250403 181900 112347350 19000 19000 19000 19000 0
20 20250403 181800 112347350 19000 19000 19000 19000 0
21 20250403 181700 112347350 19000 19000 19000 19000 0
22 20250403 181600 112347350 19000 19000 19000 19000 0
23 20250403 181500 112347350 19000 19000 19000 19000 0
24 20250403 181400 112347350 19000 19000 19000 19000 0
25 20250403 181300 112347350 19000 19000 19000 19000 0
26 20250403 181200 112347350 19000 19000 19000 19000 0
27 20250403 181100 112347350 19000 19000 19000 19000 0
28 20250403 181000 112347350 19000 19000 19000 19000 0
29 20250403 180900 112347350 19000 19000 19000 19000 0
30 20250403 180800 112347350 19000 19000 19000 19000 0
31 20250403 180700 112347350 19000 19000 19000 19000 0
32 20250403 180600 112347350 19000 19000 19000 19000 35
33 20250403 180500 112347350 19000 19000 19000 19000 0
34 20250403 180400 112347350 19000 19000 19000 19000 0
35 20250403 180300 112347350 19000 19000 19000 19000 0
36 20250403 180200 112347350 19000 19000 19000 19000 0
37 20250403 180100 112347350 19000 19000 19000 19000 0
38 20250403 180000 112347350 19000 19000 19000 19000 0
39 20250403 175900 112347350 19000 19000 19000 19000 0
40 20250403 175800 112347350 19000 19000 19000 19000 0
41 20250403 175700 112347350 19000 19000 19000 19000 0
42 20250403 175600 112347350 19000 19000 19000 19000 0
43 20250403 175500 112347350 19000 19000 19000 19000 0
44 20250403 175400 112347350 19000 19000 19000 19000 0
45 20250403 175300 112347350 19000 19000 19000 19000 0
46 20250403 175200 112347350 19000 19000 19000 19000 0
47 20250403 175100 112347350 19000 19000 19000 19000 0
48 20250403 175000 112347350 19000 19000 19000 19000 0
49 20250403 174900 112347350 19000 19000 19000 19000 0
50 20250403 174800 112347350 19000 19000 19000 19000 0
51 20250403 174700 112347350 19000 19000 19000 19000 0
52 20250403 174600 112347350 19000 19000 19000 19000 0
53 20250403 174500 112347350 19000 19000 19000 19000 0
54 20250403 174400 112347350 19000 19000 19000 19000 0
55 20250403 174300 112347350 19000 19000 19000 19000 0
56 20250403 174200 112347350 19000 19000 19000 19000 0
57 20250403 174100 112347350 19000 19000 19000 19000 0
58 20250403 174000 112347350 19000 19000 19000 19000 0
59 20250403 173900 112347350 19000 19000 19000 19000 0
60 20250403 173800 112347350 19000 19000 19000 19000 0
61 20250403 173700 112347350 19000 19000 19000 19000 0
62 20250403 173600 112347350 19000 19000 19000 19000 35
63 20250403 173500 112347350 19000 19000 19000 19000 0
64 20250403 173400 112347350 19000 19000 19000 19000 0
65 20250403 173300 112347350 19000 19000 19000 19000 0
66 20250403 173200 112347350 19000 19000 19000 19000 0
67 20250403 173100 112347350 19000 19000 19000 19000 0
68 20250403 173000 112347350 19000 19000 19000 19000 0
69 20250403 172900 112347350 19000 19000 19000 19000 0
70 20250403 172800 112347350 19000 19000 19000 19000 0
71 20250403 172700 112347350 19000 19000 19000 19000 0
72 20250403 172600 112347350 19000 19000 19000 19000 0
73 20250403 172500 112347350 19000 19000 19000 19000 0
74 20250403 172400 112347350 19000 19000 19000 19000 0
75 20250403 172300 112347350 19000 19000 19000 19000 0
76 20250403 172200 112347350 19000 19000 19000 19000 0
77 20250403 172100 112347350 19000 19000 19000 19000 0
78 20250403 172000 112347350 19000 19000 19000 19000 0
79 20250403 171900 112347350 19000 19000 19000 19000 0
80 20250403 171800 112347350 19000 19000 19000 19000 0
81 20250403 171700 112347350 19000 19000 19000 19000 0
82 20250403 171600 112347350 19000 19000 19000 19000 0
83 20250403 171500 112347350 19000 19000 19000 19000 0
84 20250403 171400 112347350 19000 19000 19000 19000 0
85 20250403 171300 112347350 19000 19000 19000 19000 0
86 20250403 171200 112347350 19000 19000 19000 19000 0
87 20250403 171100 112347350 19000 19000 19000 19000 0
88 20250403 171000 112347350 19000 19000 19000 19000 0
89 20250403 170900 112347350 19000 19000 19000 19000 0
90 20250403 170800 112347350 19000 19000 19000 19000 0
91 20250403 170700 112347350 19000 19000 19000 19000 0
92 20250403 170600 112347350 19000 19000 19000 19000 35
93 20250403 170500 112347350 19000 19000 19000 19000 0
94 20250403 170400 112347350 19000 19000 19000 19000 0
95 20250403 170300 112347350 19000 19000 19000 19000 0
96 20250403 170200 112347350 19000 19000 19000 19000 0
97 20250403 170100 112347350 19000 19000 19000 19000 0
98 20250403 170000 112347350 19000 19000 19000 19000 0
99 20250403 165900 112347350 19000 19000 19000 19000 0
100 20250403 165800 112347350 19000 19000 19000 19000 0
101 20250403 165700 112347350 19000 19000 19000 19000 0
102 20250403 165600 112347350 19000 19000 19000 19000 0
103 20250403 165500 112347350 19000 19000 19000 19000 0
104 20250403 165400 112347350 19000 19000 19000 19000 0
105 20250403 165300 112347350 19000 19000 19000 19000 0
106 20250403 165200 112347350 19000 19000 19000 19000 0
107 20250403 165100 112347350 19000 19000 19000 19000 0
108 20250403 165000 112347350 19000 19000 19000 19000 0
109 20250403 164900 112347350 19000 19000 19000 19000 0
110 20250403 164800 112347350 19000 19000 19000 19000 0
111 20250403 164700 112347350 19000 19000 19000 19000 0
112 20250403 164600 112347350 19000 19000 19000 19000 0
113 20250403 164500 112347350 19000 19000 19000 19000 0
114 20250403 164400 112347350 19000 19000 19000 19000 0
115 20250403 164300 112347350 19000 19000 19000 19000 0
116 20250403 164200 112347350 19000 19000 19000 19000 0
117 20250403 164100 112347350 19000 19000 19000 19000 0
118 20250403 164000 112347350 19000 19000 19000 19000 0
119 20250403 163900 112347350 19000 19000 19000 19000 0
120 20250403 163800 112347350 19000 19000 19000 19000 0
121 20250403 163700 112347350 19000 19000 19000 19000 0
122 20250403 163600 112347350 19000 19000 19000 19000 35
123 20250403 163500 112347350 19000 19000 19000 19000 0
124 20250403 163400 112347350 19000 19000 19000 19000 0
125 20250403 163300 112347350 19000 19000 19000 19000 0
126 20250403 163200 112347350 19000 19000 19000 19000 0
127 20250403 163100 112347350 19000 19000 19000 19000 0
128 20250403 163000 112347350 19000 19000 19000 19000 0
129 20250403 162900 112347350 19000 19000 19000 19000 0
130 20250403 162800 112347350 19000 19000 19000 19000 0
131 20250403 162700 112347350 19000 19000 19000 19000 0
132 20250403 162600 112347350 19000 19000 19000 19000 0
133 20250403 162500 112347350 19000 19000 19000 19000 0
134 20250403 162400 112347350 19000 19000 19000 19000 0
135 20250403 162300 112347350 19000 19000 19000 19000 0
136 20250403 162200 112347350 19000 19000 19000 19000 0
137 20250403 162100 112347350 19000 19000 19000 19000 0
138 20250403 162000 112347350 19000 19000 19000 19000 0
139 20250403 161900 112347350 19000 19000 19000 19000 0
140 20250403 161800 112347350 19000 19000 19000 19000 0
141 20250403 161700 112347350 19000 19000 19000 19000 0
142 20250403 161600 112347350 19000 19000 19000 19000 0
143 20250403 161500 112347350 19000 19000 19000 19000 0
144 20250403 161400 112347350 19000 19000 19000 19000 0
145 20250403 161300 112347350 19000 19000 19000 19000 0
146 20250403 161200 112347350 19000 19000 19000 19000 0
147 20250403 161100 112347350 19000 19000 19000 19000 0
148 20250403 161000 112347350 19000 19000 19000 19000 0
149 20250403 160900 112347350 19000 19000 19000 19000 0
150 20250403 160800 112347350 19000 19000 19000 19000 0
151 20250403 160700 112347350 19000 19000 19000 19000 0
152 20250403 160600 112347350 19000 19000 19000 19000 35
153 20250403 160500 112347350 19000 19000 19000 19000 0
154 20250403 160400 112347350 19000 19000 19000 19000 0
155 20250403 160300 112347350 19000 19000 19000 19000 0
156 20250403 160200 112347350 19000 19000 19000 19000 0
157 20250403 160100 112347350 19000 19000 19000 19000 0
158 20250403 160000 112347350 19000 19000 19000 19000 0
159 20250403 155900 112347350 19000 19000 19000 19000 0
160 20250403 155800 112347350 19000 19000 19000 19000 0
161 20250403 155700 112347350 19000 19000 19000 19000 0
162 20250403 155600 112347350 19000 19000 19000 19000 0
163 20250403 155500 112347350 19000 19000 19000 19000 0
164 20250403 155400 112347350 19000 19000 19000 19000 0
165 20250403 155300 112347350 19000 19000 19000 19000 0
166 20250403 155200 112347350 19000 19000 19000 19000 0
167 20250403 155100 112347350 19000 19000 19000 19000 0
168 20250403 155000 112347350 19000 19000 19000 19000 0
169 20250403 154900 112347350 19000 19000 19000 19000 0
170 20250403 154800 112347350 19000 19000 19000 19000 0
171 20250403 154700 112347350 19000 19000 19000 19000 0
172 20250403 154600 112347350 19000 19000 19000 19000 0
173 20250403 154500 112347350 19000 19000 19000 19000 0
174 20250403 154400 112347350 19000 19000 19000 19000 0
175 20250403 154300 112347350 19000 19000 19000 19000 0
176 20250403 154200 112347350 19000 19000 19000 19000 0
177 20250403 154100 112347350 19000 19000 19000 19000 0
178 20250403 154000 112347350 19000 19000 19000 19000 0
179 20250403 153900 112347350 19000 19000 19000 19000 0
180 20250403 153800 112347350 19000 19000 19000 19000 0
181 20250403 153700 112347350 19000 19000 19000 19000 0
182 20250403 153600 112347350 19000 19000 19000 19000 35
183 20250403 153500 112347350 19000 19000 19000 19000 0
184 20250403 153400 112347350 19000 19000 19000 19000 0
185 20250403 153300 112347350 19000 19000 19000 19000 0
186 20250403 153200 112347350 19000 19000 19000 19000 0
187 20250403 153100 112347350 19000 19000 19000 19000 0
188 20250403 153000 112347350 19000 19000 19000 19000 35
189 20250403 152900 111682350 19000 19000 19000 19000 0
190 20250403 152800 111682350 19000 19000 19000 19000 0
191 20250403 152700 111682350 19000 19000 19000 19000 0
192 20250403 152600 111682350 19000 19000 19000 19000 0
193 20250403 152500 111682350 19000 19000 19000 19000 0
194 20250403 152400 111682350 19000 19000 19000 19000 0
195 20250403 152300 111682350 19000 19000 19000 19000 0
196 20250403 152200 111682350 19000 19000 19000 19000 0
197 20250403 152100 111682350 19000 19000 19000 19000 0
198 20250403 152000 111682350 19000 19000 19000 19000 0
199 20250403 151900 111682350 19000 18990 19000 18990 77
200 20250403 151800 110220110 18990 18990 18990 18990 0
201 20250403 151700 110220110 18990 18990 18990 18990 100
202 20250403 151600 108321110 18990 18990 18990 18990 200
203 20250403 151500 104523110 18990 18960 18990 18960 100
204 20250403 151400 102624430 18980 18980 18980 18980 10
205 20250403 151300 102434630 19000 19000 19000 19000 0
206 20250403 151200 102434630 19000 19000 19000 19000 0
207 20250403 151100 102434630 19000 19000 19000 19000 0
208 20250403 151000 102434630 19000 19000 19000 19000 0
209 20250403 150900 102434630 19000 19000 19000 19000 0
210 20250403 150800 102434630 19000 19000 19000 19000 0
211 20250403 150700 102434630 19000 18890 19000 18890 116
212 20250403 150600 100241660 18890 18880 18890 18880 325
213 20250403 150500 94104130 18880 18880 18880 18880 1
214 20250403 150400 94085250 18880 18840 18880 18840 101
215 20250403 150300 92182370 18880 18880 18880 18880 101
216 20250403 150200 90275490 18840 18880 18880 18840 102
217 20250403 150100 88353730 18880 18880 18880 18880 1
218 20250403 150000 88334850 18840 18840 18840 18840 100
219 20250403 145900 86450850 18880 18880 18880 18880 1
220 20250403 145800 86431970 18840 18840 18840 18840 0
221 20250403 145700 86431970 18840 18840 18840 18840 100
222 20250403 145600 84547970 18880 18880 18880 18880 1
223 20250403 145500 84529090 18840 18840 18840 18840 100
224 20250403 145400 82645090 18880 18860 18880 18860 42
225 20250403 145300 81852950 18840 18840 18840 18840 0
226 20250403 145200 81852950 18840 18840 18840 18840 100
227 20250403 145100 79968950 18860 18860 18860 18860 0
228 20250403 145000 79968950 18860 18860 18860 18860 1
229 20250403 144900 79950090 18840 18860 18860 18840 200
230 20250403 144800 76180090 18860 18860 18860 18860 0
231 20250403 144700 76180090 18860 18860 18860 18860 3
232 20250403 144600 76123510 18860 18860 18860 18860 0
233 20250403 144500 76123510 18860 18860 18860 18860 0
234 20250403 144400 76123510 18860 18860 18860 18860 1
235 20250403 144300 76104650 18840 18840 18840 18840 0
236 20250403 144200 76104650 18840 18840 18840 18840 0
237 20250403 144100 76104650 18840 18840 18840 18840 26
238 20250403 144000 75614810 18860 18860 18860 18860 0
239 20250403 143900 75614810 18860 18850 18860 18850 2
240 20250403 143800 75577100 18850 18700 18850 18700 6
241 20250403 143700 75464750 18860 18860 18860 18860 0
242 20250403 143600 75464750 18860 18860 18860 18860 0
243 20250403 143500 75464750 18860 18860 18860 18860 3
244 20250403 143400 75408170 18880 18880 18880 18880 0
245 20250403 143300 75408170 18880 18880 18880 18880 0
246 20250403 143200 75408170 18880 18880 18880 18880 0
247 20250403 143100 75408170 18880 18880 18880 18880 1
248 20250403 143000 75389290 18840 18840 18840 18840 130
249 20250403 142900 72940090 18880 18850 18880 18850 13
250 20250403 142800 72694980 18850 18840 18850 18840 39
251 20250403 142700 71960180 18840 18830 18840 18830 86
252 20250403 142600 70340140 18830 18820 18830 18820 87
253 20250403 142500 68701990 18830 18830 18830 18830 0
254 20250403 142400 68701990 18830 18830 18830 18830 0
255 20250403 142300 68701990 18830 18830 18830 18830 3
256 20250403 142200 68645500 18830 18830 18830 18830 0
257 20250403 142100 68645500 18830 18830 18830 18830 0
258 20250403 142000 68645500 18830 18830 18830 18830 0
259 20250403 141900 68645500 18830 18830 18830 18830 34
260 20250403 141800 68005280 18830 18830 18830 18830 0
261 20250403 141700 68005280 18830 18830 18830 18830 0
262 20250403 141600 68005280 18830 18830 18830 18830 0
263 20250403 141500 68005280 18830 18830 18830 18830 0
264 20250403 141400 68005280 18830 18830 18830 18830 0
265 20250403 141300 68005280 18830 18830 18830 18830 0
266 20250403 141200 68005280 18830 18830 18830 18830 0
267 20250403 141100 68005280 18830 18830 18830 18830 3
268 20250403 141000 67948790 18830 18830 18830 18830 0
269 20250403 140900 67948790 18830 18830 18830 18830 0
270 20250403 140800 67948790 18830 18830 18830 18830 0
271 20250403 140700 67948790 18830 18700 18830 18700 91
272 20250403 140600 66246590 18700 18700 18700 18700 0
273 20250403 140500 66246590 18700 18700 18700 18700 0
274 20250403 140400 66246590 18700 18700 18700 18700 0
275 20250403 140300 66246590 18700 18700 18700 18700 0
276 20250403 140200 66246590 18700 18700 18700 18700 0
277 20250403 140100 66246590 18700 18700 18700 18700 0
278 20250403 140000 66246590 18700 18700 18700 18700 0
279 20250403 135900 66246590 18700 18700 18700 18700 3
280 20250403 135800 66190490 18700 18700 18700 18700 0
281 20250403 135700 66190490 18700 18700 18700 18700 10
282 20250403 135600 66003490 18700 18700 18700 18700 0
283 20250403 135500 66003490 18700 18700 18700 18700 0
284 20250403 135400 66003490 18700 18700 18700 18700 0
285 20250403 135300 66003490 18700 18700 18700 18700 0
286 20250403 135200 66003490 18700 18700 18700 18700 0
287 20250403 135100 66003490 18700 18700 18700 18700 0
288 20250403 135000 66003490 18700 18700 18700 18700 0
289 20250403 134900 66003490 18700 18700 18700 18700 0
290 20250403 134800 66003490 18700 18700 18700 18700 0
291 20250403 134700 66003490 18700 18700 18700 18700 3
292 20250403 134600 65947390 18730 18730 18730 18730 0
293 20250403 134500 65947390 18730 18730 18730 18730 0
294 20250403 134400 65947390 18730 18730 18730 18730 0
295 20250403 134300 65947390 18730 18730 18730 18730 0
296 20250403 134200 65947390 18730 18730 18730 18730 0
297 20250403 134100 65947390 18730 18730 18730 18730 0
298 20250403 134000 65947390 18730 18730 18730 18730 0
299 20250403 133900 65947390 18730 18730 18730 18730 0
300 20250403 133800 65947390 18730 18730 18730 18730 0
301 20250403 133700 65947390 18730 18730 18730 18730 0
302 20250403 133600 65947390 18730 18730 18730 18730 0
303 20250403 133500 65947390 18730 18730 18730 18730 3
304 20250403 133400 65891200 18730 18730 18730 18730 0
305 20250403 133300 65891200 18730 18730 18730 18730 0
306 20250403 133200 65891200 18730 18730 18730 18730 0
307 20250403 133100 65891200 18730 18730 18730 18730 0
308 20250403 133000 65891200 18730 18730 18730 18730 0
309 20250403 132900 65891200 18730 18730 18730 18730 0
310 20250403 132800 65891200 18730 18730 18730 18730 0
311 20250403 132700 65891200 18730 18730 18730 18730 0
312 20250403 132600 65891200 18730 18730 18730 18730 0
313 20250403 132500 65891200 18730 18730 18730 18730 0
314 20250403 132400 65891200 18730 18730 18730 18730 0
315 20250403 132300 65891200 18730 18730 18730 18730 3
316 20250403 132200 65835010 18720 18720 18720 18720 0
317 20250403 132100 65835010 18720 18720 18720 18720 0
318 20250403 132000 65835010 18720 18720 18720 18720 0
319 20250403 131900 65835010 18720 18720 18720 18720 0
320 20250403 131800 65835010 18720 18720 18720 18720 0
321 20250403 131700 65835010 18720 18720 18720 18720 0
322 20250403 131600 65835010 18720 18720 18720 18720 0
323 20250403 131500 65835010 18720 18720 18720 18720 0
324 20250403 131400 65835010 18720 18720 18720 18720 0
325 20250403 131300 65835010 18720 18720 18720 18720 0
326 20250403 131200 65835010 18720 18720 18720 18720 0
327 20250403 131100 65835010 18720 18720 18720 18720 3
328 20250403 131000 65778850 18730 18730 18730 18730 0
329 20250403 130900 65778850 18730 18730 18730 18730 0
330 20250403 130800 65778850 18730 18730 18730 18730 0
331 20250403 130700 65778850 18730 18730 18730 18730 1
332 20250403 130600 65760120 18730 18730 18730 18730 0
333 20250403 130500 65760120 18730 18730 18730 18730 0
334 20250403 130400 65760120 18730 18730 18730 18730 0
335 20250403 130300 65760120 18730 18730 18730 18730 0
336 20250403 130200 65760120 18730 18730 18730 18730 0
337 20250403 130100 65760120 18730 18730 18730 18730 0
338 20250403 130000 65760120 18730 18730 18730 18730 0
339 20250403 125900 65760120 18730 18730 18730 18730 3
340 20250403 125800 65703930 18730 18730 18730 18730 0
341 20250403 125700 65703930 18730 18730 18730 18730 1
342 20250403 125600 65685200 18620 18620 18620 18620 3
343 20250403 125500 65629340 18770 18770 18770 18770 0
344 20250403 125400 65629340 18770 18770 18770 18770 0
345 20250403 125300 65629340 18770 18770 18770 18770 0
346 20250403 125200 65629340 18770 18770 18770 18770 0
347 20250403 125100 65629340 18770 18770 18770 18770 0
348 20250403 125000 65629340 18770 18770 18770 18770 0
349 20250403 124900 65629340 18770 18770 18770 18770 0
350 20250403 124800 65629340 18770 18770 18770 18770 0
351 20250403 124700 65629340 18770 18770 18770 18770 3
352 20250403 124600 65573030 18610 18610 18610 18610 34
353 20250403 124500 64940290 18790 18790 18790 18790 0
354 20250403 124400 64940290 18790 18790 18790 18790 4
355 20250403 124300 64865130 18790 18790 18790 18790 0
356 20250403 124200 64865130 18790 18790 18790 18790 0
357 20250403 124100 64865130 18790 18790 18790 18790 0
358 20250403 124000 64865130 18790 18790 18790 18790 0
359 20250403 123900 64865130 18790 18790 18790 18790 0
360 20250403 123800 64865130 18790 18790 18790 18790 0
361 20250403 123700 64865130 18790 18730 18790 18730 10
362 20250403 123600 64677770 18730 18730 18730 18730 0
363 20250403 123500 64677770 18730 18730 18730 18730 3
364 20250403 123400 64621580 18730 18730 18730 18730 0
365 20250403 123300 64621580 18730 18600 18730 18600 21
366 20250403 123200 64230850 18600 18620 18620 18600 128
367 20250403 123100 61849100 18740 18620 18740 18620 51
368 20250403 123000 60899360 18750 18630 18750 18620 231
369 20250403 122900 56597740 18800 18800 18800 18800 0
370 20250403 122800 56597740 18800 18800 18800 18800 0
371 20250403 122700 56597740 18800 18800 18800 18800 0
372 20250403 122600 56597740 18800 18630 18800 18630 16
373 20250403 122500 56299490 18810 18810 18810 18810 0
374 20250403 122400 56299490 18810 18810 18810 18810 0
375 20250403 122300 56299490 18810 18810 18810 18810 3
376 20250403 122200 56243060 18810 18810 18810 18810 0
377 20250403 122100 56243060 18810 18810 18810 18810 0
378 20250403 122000 56243060 18810 18810 18810 18810 0
379 20250403 121900 56243060 18810 18810 18810 18810 0
380 20250403 121800 56243060 18810 18810 18810 18810 1
381 20250403 121700 56224250 18800 18800 18800 18800 0
382 20250403 121600 56224250 18800 18800 18800 18800 85
383 20250403 121500 54626250 18800 18800 18800 18800 0
384 20250403 121400 54626250 18800 18800 18800 18800 0
385 20250403 121300 54626250 18800 18800 18800 18800 0
386 20250403 121200 54626250 18800 18800 18800 18800 0
387 20250403 121100 54626250 18800 18800 18800 18800 3
388 20250403 121000 54569850 18800 18800 18800 18800 0
389 20250403 120900 54569850 18800 18800 18800 18800 0
390 20250403 120800 54569850 18800 18800 18800 18800 0
391 20250403 120700 54569850 18800 18800 18800 18800 0
392 20250403 120600 54569850 18800 18800 18800 18800 0
393 20250403 120500 54569850 18800 18800 18800 18800 0
394 20250403 120400 54569850 18800 18800 18800 18800 0
395 20250403 120300 54569850 18800 18800 18800 18800 0
396 20250403 120200 54569850 18800 18800 18800 18800 0
397 20250403 120100 54569850 18800 18800 18800 18800 0
398 20250403 120000 54569850 18800 18800 18800 18800 0
399 20250403 115900 54569850 18800 18800 18800 18800 3
400 20250403 115800 54513450 18800 18800 18800 18800 0
401 20250403 115700 54513450 18800 18800 18800 18800 0
402 20250403 115600 54513450 18800 18800 18800 18800 1
403 20250403 115500 54494650 18630 18630 18630 18630 1
404 20250403 115400 54476020 18800 18800 18800 18800 0
405 20250403 115300 54476020 18800 18800 18800 18800 0
406 20250403 115200 54476020 18800 18800 18800 18800 0
407 20250403 115100 54476020 18800 18800 18800 18800 0
408 20250403 115000 54476020 18800 18800 18800 18800 1
409 20250403 114900 54457220 18630 18670 18670 18630 1200
410 20250403 114800 32089150 18800 18800 18800 18800 0
411 20250403 114700 32089150 18800 18800 18800 18800 4
412 20250403 114600 32013950 18800 18800 18800 18800 0
413 20250403 114500 32013950 18800 18800 18800 18800 0
414 20250403 114400 32013950 18800 18800 18800 18800 0
415 20250403 114300 32013950 18800 18800 18800 18800 0
416 20250403 114200 32013950 18800 18800 18800 18800 0
417 20250403 114100 32013950 18800 18800 18800 18800 0
418 20250403 114000 32013950 18800 18800 18800 18800 0
419 20250403 113900 32013950 18800 18800 18800 18800 0
420 20250403 113800 32013950 18800 18800 18800 18800 0
421 20250403 113700 32013950 18800 18800 18800 18800 0
422 20250403 113600 32013950 18800 18800 18800 18800 0
423 20250403 113500 32013950 18800 18800 18800 18800 3
424 20250403 113400 31957550 18800 18800 18800 18800 0
425 20250403 113300 31957550 18800 18800 18800 18800 0
426 20250403 113200 31957550 18800 18800 18800 18800 0
427 20250403 113100 31957550 18800 18800 18800 18800 0
428 20250403 113000 31957550 18800 18800 18800 18800 0
429 20250403 112900 31957550 18800 18800 18800 18800 0
430 20250403 112800 31957550 18800 18800 18800 18800 0
431 20250403 112700 31957550 18800 18800 18800 18800 0
432 20250403 112600 31957550 18800 18800 18800 18800 0
433 20250403 112500 31957550 18800 18800 18800 18800 0
434 20250403 112400 31957550 18800 18800 18800 18800 0
435 20250403 112300 31957550 18800 18800 18800 18800 3
436 20250403 112200 31901150 18800 18800 18800 18800 0
437 20250403 112100 31901150 18800 18800 18800 18800 0
438 20250403 112000 31901150 18800 18800 18800 18800 0
439 20250403 111900 31901150 18800 18800 18800 18800 0
440 20250403 111800 31901150 18800 18800 18800 18800 0
441 20250403 111700 31901150 18800 18800 18800 18800 0
442 20250403 111600 31901150 18800 18800 18800 18800 1
443 20250403 111500 31882350 18800 18800 18800 18800 0
444 20250403 111400 31882350 18800 18800 18800 18800 0
445 20250403 111300 31882350 18800 18800 18800 18800 0
446 20250403 111200 31882350 18800 18800 18800 18800 0
447 20250403 111100 31882350 18800 18800 18800 18800 4
448 20250403 111000 31807150 18800 18800 18800 18800 0
449 20250403 110900 31807150 18800 18800 18800 18800 0
450 20250403 110800 31807150 18800 18800 18800 18800 0
451 20250403 110700 31807150 18800 18800 18800 18800 0
452 20250403 110600 31807150 18800 18800 18800 18800 1
453 20250403 110500 31788350 18620 18620 18620 18620 1000
454 20250403 110400 13168350 18800 18800 18800 18800 0
455 20250403 110300 13168350 18800 18800 18800 18800 0
456 20250403 110200 13168350 18800 18800 18800 18800 0
457 20250403 110100 13168350 18800 18800 18800 18800 0
458 20250403 110000 13168350 18800 18800 18800 18800 0
459 20250403 105900 13168350 18800 18800 18800 18800 4
460 20250403 105800 13093150 18800 18800 18800 18800 0
461 20250403 105700 13093150 18800 18800 18800 18800 0
462 20250403 105600 13093150 18800 18800 18800 18800 0
463 20250403 105500 13093150 18800 18800 18800 18800 0
464 20250403 105400 13093150 18800 18800 18800 18800 0
465 20250403 105300 13093150 18800 18800 18800 18800 1
466 20250403 105200 13074350 18740 18740 18740 18740 0
467 20250403 105100 13074350 18740 18620 18740 18610 97
468 20250403 105000 11265840 18810 18810 18810 18810 0
469 20250403 104900 11265840 18810 18810 18810 18810 0
470 20250403 104800 11265840 18810 18810 18810 18810 0
471 20250403 104700 11265840 18810 18810 18810 18810 0
472 20250403 104600 11265840 18810 18810 18810 18810 0
473 20250403 104500 11265840 18810 18810 18810 18810 0
474 20250403 104400 11265840 18810 18810 18810 18810 0
475 20250403 104300 11265840 18810 18810 18810 18810 0
476 20250403 104200 11265840 18810 18810 18810 18810 0
477 20250403 104100 11265840 18810 18810 18810 18810 0
478 20250403 104000 11265840 18810 18810 18810 18810 0
479 20250403 103900 11265840 18810 18810 18810 18810 1
480 20250403 103800 11247030 18820 18820 18820 18820 0
481 20250403 103700 11247030 18820 18820 18820 18820 0
482 20250403 103600 11247030 18820 18820 18820 18820 0
483 20250403 103500 11247030 18820 18820 18820 18820 0
484 20250403 103400 11247030 18820 18820 18820 18820 0
485 20250403 103300 11247030 18820 18820 18820 18820 0
486 20250403 103200 11247030 18820 18820 18820 18820 0
487 20250403 103100 11247030 18820 18820 18820 18820 0
488 20250403 103000 11247030 18820 18820 18820 18820 0
489 20250403 102900 11247030 18820 18820 18820 18820 0
490 20250403 102800 11247030 18820 18820 18820 18820 0
491 20250403 102700 11247030 18820 18820 18820 18820 0
492 20250403 102600 11247030 18820 18820 18820 18820 0
493 20250403 102500 11247030 18820 18820 18820 18820 0
494 20250403 102400 11247030 18820 18820 18820 18820 0
495 20250403 102300 11247030 18820 18820 18820 18820 0
496 20250403 102200 11247030 18820 18820 18820 18820 0
497 20250403 102100 11247030 18820 18820 18820 18820 0
498 20250403 102000 11247030 18820 18820 18820 18820 0
499 20250403 101900 11247030 18820 18820 18820 18820 0
500 20250403 101800 11247030 18820 18820 18820 18820 0
501 20250403 101700 11247030 18820 18820 18820 18820 0
502 20250403 101600 11247030 18820 18820 18820 18820 0
503 20250403 101500 11247030 18820 18820 18820 18820 1
504 20250403 101400 11228210 18620 18620 18620 18620 0
505 20250403 101300 11228210 18620 18620 18620 18620 0
506 20250403 101200 11228210 18620 18620 18620 18620 5
507 20250403 101100 11135110 18830 18830 18830 18830 0
508 20250403 101000 11135110 18830 18830 18830 18830 0
509 20250403 100900 11135110 18830 18830 18830 18830 0
510 20250403 100800 11135110 18830 18830 18830 18830 0
511 20250403 100700 11135110 18830 18830 18830 18830 0
512 20250403 100600 11135110 18830 18830 18830 18830 0
513 20250403 100500 11135110 18830 18830 18830 18830 0
514 20250403 100400 11135110 18830 18830 18830 18830 0
515 20250403 100300 11135110 18830 18830 18830 18830 0
516 20250403 100200 11135110 18830 18830 18830 18830 0
517 20250403 100100 11135110 18830 18830 18830 18830 0
518 20250403 100000 11135110 18830 18830 18830 18830 0
519 20250403 095900 11135110 18830 18830 18830 18830 0
520 20250403 095800 11135110 18830 18830 18830 18830 0
521 20250403 095700 11135110 18830 18830 18830 18830 0
522 20250403 095600 11135110 18830 18830 18830 18830 0
523 20250403 095500 11135110 18830 18830 18830 18830 0
524 20250403 095400 11135110 18830 18830 18830 18830 0
525 20250403 095300 11135110 18830 18830 18830 18830 0
526 20250403 095200 11135110 18830 18830 18830 18830 0
527 20250403 095100 11135110 18830 18830 18830 18830 1
528 20250403 095000 11116280 18620 18620 18620 18620 1
529 20250403 094900 11097660 18830 18830 18830 18830 0
530 20250403 094800 11097660 18830 18830 18830 18830 0
531 20250403 094700 11097660 18830 18830 18830 18830 0
532 20250403 094600 11097660 18830 18830 18830 18830 0
533 20250403 094500 11097660 18830 18830 18830 18830 0
534 20250403 094400 11097660 18830 18830 18830 18830 0
535 20250403 094300 11097660 18830 18830 18830 18830 0
536 20250403 094200 11097660 18830 18830 18830 18830 0
537 20250403 094100 11097660 18830 18830 18830 18830 0
538 20250403 094000 11097660 18830 18830 18830 18830 0
539 20250403 093900 11097660 18830 18830 18830 18830 0
540 20250403 093800 11097660 18830 18830 18830 18830 0
541 20250403 093700 11097660 18830 18830 18830 18830 0
542 20250403 093600 11097660 18830 18830 18830 18830 0
543 20250403 093500 11097660 18830 18830 18830 18830 0
544 20250403 093400 11097660 18830 18830 18830 18830 0
545 20250403 093300 11097660 18830 18830 18830 18830 0
546 20250403 093200 11097660 18830 18830 18830 18830 0
547 20250403 093100 11097660 18830 18830 18830 18830 0
548 20250403 093000 11097660 18830 18830 18830 18830 0
549 20250403 092900 11097660 18830 18830 18830 18830 0
550 20250403 092800 11097660 18830 18830 18830 18830 0
551 20250403 092700 11097660 18830 18830 18830 18830 0
552 20250403 092600 11097660 18830 18830 18830 18830 0
553 20250403 092500 11097660 18830 18830 18830 18830 0
554 20250403 092400 11097660 18830 18830 18830 18830 0
555 20250403 092300 11097660 18830 18830 18830 18830 0
556 20250403 092200 11097660 18830 18830 18830 18830 0
557 20250403 092100 11097660 18830 18830 18830 18830 0
558 20250403 092000 11097660 18830 18830 18830 18830 0
559 20250403 091900 11097660 18830 18830 18830 18830 0
560 20250403 091800 11097660 18830 18830 18830 18830 0
561 20250403 091700 11097660 18830 18830 18830 18830 0
562 20250403 091600 11097660 18830 18830 18830 18830 0
563 20250403 091500 11097660 18830 18830 18830 18830 0
564 20250403 091400 11097660 18830 18830 18830 18830 0
565 20250403 091300 11097660 18830 18830 18830 18830 1
566 20250403 091200 11078830 18600 18620 18620 18600 53
567 20250403 091100 10092610 18830 18830 18830 18830 365
568 20250403 091000 3219660 18830 18830 18830 18830 131
569 20250403 090900 752930 18840 18830 18840 18830 21
570 20250403 090800 357460 18620 18620 18620 18620 3
571 20250403 090700 301600 18850 18850 18850 18850 0
572 20250403 090600 301600 18850 18850 18850 18850 0
573 20250403 090500 301600 18850 18850 18850 18850 0
574 20250403 090400 301600 18850 18850 18850 18850 0
575 20250403 090300 301600 18850 18850 18850 18850 0
576 20250403 090200 301600 18850 18850 18850 18850 0
577 20250403 090100 301600 18850 18850 18850 18850 0
578 20250403 090000 301600 18850 18850 18850 18850 16