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

560
001200/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,181800,600807294,2320,2320,2320,2320,4992
20250403,181700,600807294,2320,2320,2320,2320,0
20250403,181600,600807294,2320,2320,2320,2320,0
20250403,181500,600807294,2320,2320,2320,2320,0
20250403,181400,600807294,2320,2320,2320,2320,0
20250403,181300,600807294,2320,2320,2320,2320,0
20250403,181200,600807294,2320,2320,2320,2320,0
20250403,181100,600807294,2320,2320,2320,2320,0
20250403,181000,600807294,2320,2320,2320,2320,0
20250403,180900,600807294,2320,2320,2320,2320,0
20250403,180800,600807294,2320,2320,2320,2320,0
20250403,180700,600807294,2320,2320,2320,2320,0
20250403,180600,600807294,2320,2320,2320,2320,0
20250403,180500,600807294,2320,2320,2320,2320,0
20250403,180400,600807294,2320,2320,2320,2320,0
20250403,180300,600807294,2320,2320,2320,2320,0
20250403,180200,600807294,2320,2320,2320,2320,0
20250403,180100,600807294,2320,2320,2320,2320,0
20250403,180000,600807294,2320,2320,2320,2320,0
20250403,175900,600807294,2320,2320,2320,2320,0
20250403,175800,600807294,2320,2320,2320,2320,0
20250403,175700,600807294,2320,2320,2320,2320,0
20250403,175600,600807294,2320,2320,2320,2320,0
20250403,175500,600807294,2320,2320,2320,2320,0
20250403,175400,600807294,2320,2320,2320,2320,0
20250403,175300,600807294,2320,2320,2320,2320,0
20250403,175200,600807294,2320,2320,2320,2320,0
20250403,175100,600807294,2320,2320,2320,2320,0
20250403,175000,600807294,2320,2320,2320,2320,0
20250403,174900,600807294,2320,2320,2320,2320,0
20250403,174800,600807294,2320,2320,2320,2320,4992
20250403,174700,600807294,2320,2320,2320,2320,0
20250403,174600,600807294,2320,2320,2320,2320,0
20250403,174500,600807294,2320,2320,2320,2320,0
20250403,174400,600807294,2320,2320,2320,2320,0
20250403,174300,600807294,2320,2320,2320,2320,0
20250403,174200,600807294,2320,2320,2320,2320,0
20250403,174100,600807294,2320,2320,2320,2320,0
20250403,174000,600807294,2320,2320,2320,2320,0
20250403,173900,600807294,2320,2320,2320,2320,0
20250403,173800,600807294,2320,2320,2320,2320,0
20250403,173700,600807294,2320,2320,2320,2320,0
20250403,173600,600807294,2320,2320,2320,2320,0
20250403,173500,600807294,2320,2320,2320,2320,0
20250403,173400,600807294,2320,2320,2320,2320,0
20250403,173300,600807294,2320,2320,2320,2320,0
20250403,173200,600807294,2320,2320,2320,2320,0
20250403,173100,600807294,2320,2320,2320,2320,0
20250403,173000,600807294,2320,2320,2320,2320,0
20250403,172900,600807294,2320,2320,2320,2320,0
20250403,172800,600807294,2320,2320,2320,2320,0
20250403,172700,600807294,2320,2320,2320,2320,0
20250403,172600,600807294,2320,2320,2320,2320,0
20250403,172500,600807294,2320,2320,2320,2320,0
20250403,172400,600807294,2320,2320,2320,2320,0
20250403,172300,600807294,2320,2320,2320,2320,0
20250403,172200,600807294,2320,2320,2320,2320,0
20250403,172100,600807294,2320,2320,2320,2320,0
20250403,172000,600807294,2320,2320,2320,2320,0
20250403,171900,600807294,2320,2320,2320,2320,0
20250403,171800,600807294,2320,2320,2320,2320,4992
20250403,171700,600807294,2320,2320,2320,2320,0
20250403,171600,600807294,2320,2320,2320,2320,0
20250403,171500,600807294,2320,2320,2320,2320,0
20250403,171400,600807294,2320,2320,2320,2320,0
20250403,171300,600807294,2320,2320,2320,2320,0
20250403,171200,600807294,2320,2320,2320,2320,0
20250403,171100,600807294,2320,2320,2320,2320,0
20250403,171000,600807294,2320,2320,2320,2320,0
20250403,170900,600807294,2320,2320,2320,2320,0
20250403,170800,600807294,2320,2320,2320,2320,0
20250403,170700,600807294,2320,2320,2320,2320,0
20250403,170600,600807294,2320,2320,2320,2320,0
20250403,170500,600807294,2320,2320,2320,2320,0
20250403,170400,600807294,2320,2320,2320,2320,0
20250403,170300,600807294,2320,2320,2320,2320,0
20250403,170200,600807294,2320,2320,2320,2320,0
20250403,170100,600807294,2320,2320,2320,2320,0
20250403,170000,600807294,2320,2320,2320,2320,0
20250403,165900,600807294,2320,2320,2320,2320,0
20250403,165800,600807294,2320,2320,2320,2320,0
20250403,165700,600807294,2320,2320,2320,2320,0
20250403,165600,600807294,2320,2320,2320,2320,0
20250403,165500,600807294,2320,2320,2320,2320,0
20250403,165400,600807294,2320,2320,2320,2320,0
20250403,165300,600807294,2320,2320,2320,2320,0
20250403,165200,600807294,2320,2320,2320,2320,0
20250403,165100,600807294,2320,2320,2320,2320,0
20250403,165000,600807294,2320,2320,2320,2320,0
20250403,164900,600807294,2320,2320,2320,2320,0
20250403,164800,600807294,2320,2320,2320,2320,4992
20250403,164700,600807294,2320,2320,2320,2320,0
20250403,164600,600807294,2320,2320,2320,2320,0
20250403,164500,600807294,2320,2320,2320,2320,0
20250403,164400,600807294,2320,2320,2320,2320,0
20250403,164300,600807294,2320,2320,2320,2320,0
20250403,164200,600807294,2320,2320,2320,2320,0
20250403,164100,600807294,2320,2320,2320,2320,0
20250403,164000,600807294,2320,2320,2320,2320,0
20250403,163900,600807294,2320,2320,2320,2320,0
20250403,163800,600807294,2320,2320,2320,2320,0
20250403,163700,600807294,2320,2320,2320,2320,0
20250403,163600,600807294,2320,2320,2320,2320,0
20250403,163500,600807294,2320,2320,2320,2320,0
20250403,163400,600807294,2320,2320,2320,2320,0
20250403,163300,600807294,2320,2320,2320,2320,0
20250403,163200,600807294,2320,2320,2320,2320,0
20250403,163100,600807294,2320,2320,2320,2320,0
20250403,163000,600807294,2320,2320,2320,2320,0
20250403,162900,600807294,2320,2320,2320,2320,0
20250403,162800,600807294,2320,2320,2320,2320,0
20250403,162700,600807294,2320,2320,2320,2320,0
20250403,162600,600807294,2320,2320,2320,2320,0
20250403,162500,600807294,2320,2320,2320,2320,0
20250403,162400,600807294,2320,2320,2320,2320,0
20250403,162300,600807294,2320,2320,2320,2320,0
20250403,162200,600807294,2320,2320,2320,2320,0
20250403,162100,600807294,2320,2320,2320,2320,0
20250403,162000,600807294,2320,2320,2320,2320,0
20250403,161900,600807294,2320,2320,2320,2320,0
20250403,161800,600807294,2320,2320,2320,2320,4992
20250403,161700,600807294,2320,2320,2320,2320,0
20250403,161600,600807294,2320,2320,2320,2320,0
20250403,161500,600807294,2320,2320,2320,2320,0
20250403,161400,600807294,2320,2320,2320,2320,0
20250403,161300,600807294,2320,2320,2320,2320,0
20250403,161200,600807294,2320,2320,2320,2320,0
20250403,161100,600807294,2320,2320,2320,2320,0
20250403,161000,600807294,2320,2320,2320,2320,0
20250403,160900,600807294,2320,2320,2320,2320,0
20250403,160800,600807294,2320,2320,2320,2320,0
20250403,160700,600807294,2320,2320,2320,2320,0
20250403,160600,600807294,2320,2320,2320,2320,0
20250403,160500,600807294,2320,2320,2320,2320,0
20250403,160400,600807294,2320,2320,2320,2320,0
20250403,160300,600807294,2320,2320,2320,2320,0
20250403,160200,600807294,2320,2320,2320,2320,0
20250403,160100,600807294,2320,2320,2320,2320,0
20250403,160000,600807294,2320,2320,2320,2320,0
20250403,155900,600807294,2320,2320,2320,2320,0
20250403,155800,600807294,2320,2320,2320,2320,0
20250403,155700,600807294,2320,2320,2320,2320,0
20250403,155600,600807294,2320,2320,2320,2320,0
20250403,155500,600807294,2320,2320,2320,2320,0
20250403,155400,600807294,2320,2320,2320,2320,0
20250403,155300,600807294,2320,2320,2320,2320,0
20250403,155200,600807294,2320,2320,2320,2320,0
20250403,155100,600807294,2320,2320,2320,2320,0
20250403,155000,600807294,2320,2320,2320,2320,0
20250403,154900,600807294,2320,2320,2320,2320,0
20250403,154800,600807294,2320,2320,2320,2320,4992
20250403,154700,600807294,2320,2320,2320,2320,0
20250403,154600,600807294,2320,2320,2320,2320,0
20250403,154500,600807294,2320,2320,2320,2320,0
20250403,154400,600807294,2320,2320,2320,2320,0
20250403,154300,600807294,2320,2320,2320,2320,0
20250403,154200,600807294,2320,2320,2320,2320,0
20250403,154100,600807294,2320,2320,2320,2320,0
20250403,154000,600807294,2320,2320,2320,2320,0
20250403,153900,600807294,2320,2320,2320,2320,0
20250403,153800,600807294,2320,2320,2320,2320,0
20250403,153700,600807294,2320,2320,2320,2320,0
20250403,153600,600807294,2320,2320,2320,2320,0
20250403,153500,600807294,2320,2320,2320,2320,0
20250403,153400,600807294,2320,2320,2320,2320,0
20250403,153300,600807294,2320,2320,2320,2320,0
20250403,153200,600807294,2320,2320,2320,2320,0
20250403,153100,600807294,2320,2320,2320,2320,0
20250403,153000,600807294,2320,2320,2320,2320,4992
20250403,152900,589225854,2310,2310,2310,2310,0
20250403,152800,589225854,2310,2310,2310,2310,0
20250403,152700,589225854,2310,2310,2310,2310,0
20250403,152600,589225854,2310,2310,2310,2310,0
20250403,152500,589225854,2310,2310,2310,2310,0
20250403,152400,589225854,2310,2310,2310,2310,0
20250403,152300,589225854,2310,2310,2310,2310,0
20250403,152200,589225854,2310,2310,2310,2310,0
20250403,152100,589225854,2310,2310,2310,2310,0
20250403,152000,589225854,2310,2310,2310,2310,0
20250403,151900,589225854,2310,2315,2315,2310,279
20250403,151800,588580794,2315,2315,2315,2315,74
20250403,151700,588409484,2315,2315,2315,2315,1
20250403,151600,588407169,2310,2310,2310,2310,0
20250403,151500,588407169,2310,2310,2310,2310,93
20250403,151400,588192339,2315,2315,2315,2315,0
20250403,151300,588192339,2315,2315,2315,2315,110
20250403,151200,587937689,2320,2305,2330,2305,9580
20250403,151100,565669444,2310,2310,2310,2310,0
20250403,151000,565669444,2310,2310,2310,2310,1
20250403,150900,565667134,2310,2310,2310,2310,0
20250403,150800,565667134,2310,2310,2310,2310,100
20250403,150700,565436134,2305,2305,2305,2305,437
20250403,150600,564428849,2305,2305,2305,2305,63
20250403,150500,564283634,2305,2310,2310,2305,143
20250403,150400,563953699,2310,2310,2310,2310,0
20250403,150300,563953699,2310,2310,2310,2310,500
20250403,150200,562798699,2310,2310,2310,2310,1139
20250403,150100,560167609,2310,2310,2310,2305,2191
20250403,150000,555106649,2305,2305,2305,2305,0
20250403,145900,555106649,2305,2305,2305,2305,0
20250403,145800,555106649,2305,2305,2305,2305,0
20250403,145700,555106649,2305,2305,2305,2305,191
20250403,145600,554666394,2310,2310,2310,2310,0
20250403,145500,554666394,2310,2305,2310,2305,803
20250403,145400,552813269,2305,2305,2305,2305,0
20250403,145300,552813269,2305,2305,2305,2305,0
20250403,145200,552813269,2305,2305,2305,2305,100
20250403,145100,552582769,2305,2305,2305,2305,0
20250403,145000,552582769,2305,2305,2305,2305,0
20250403,144900,552582769,2305,2305,2305,2305,0
20250403,144800,552582769,2305,2305,2305,2305,123
20250403,144700,552299254,2310,2310,2310,2310,0
20250403,144600,552299254,2310,2310,2310,2310,0
20250403,144500,552299254,2310,2310,2310,2310,43
20250403,144400,552199924,2305,2310,2310,2305,308
20250403,144300,551489934,2310,2310,2310,2310,0
20250403,144200,551489934,2310,2310,2310,2310,12
20250403,144100,551462214,2310,2310,2310,2310,20
20250403,144000,551416014,2310,2310,2310,2310,164
20250403,143900,551037174,2310,2310,2310,2310,32
20250403,143800,550963254,2310,2310,2310,2310,0
20250403,143700,550963254,2310,2310,2310,2310,1308
20250403,143600,547941774,2305,2305,2305,2305,2867
20250403,143500,541333339,2305,2305,2305,2305,0
20250403,143400,541333339,2305,2305,2305,2305,4995
20250403,143300,529819864,2310,2310,2310,2310,0
20250403,143200,529819864,2310,2310,2310,2310,207
20250403,143100,529341694,2315,2315,2315,2315,0
20250403,143000,529341694,2315,2315,2315,2315,5
20250403,142900,529330119,2310,2310,2310,2305,6077
20250403,142800,515293964,2315,2315,2315,2315,39
20250403,142700,515203679,2315,2315,2315,2315,0
20250403,142600,515203679,2315,2315,2315,2315,0
20250403,142500,515203679,2315,2315,2315,2315,0
20250403,142400,515203679,2315,2315,2315,2315,65
20250403,142300,515053204,2315,2315,2315,2315,45
20250403,142200,514949029,2315,2315,2315,2315,5
20250403,142100,514937454,2315,2315,2315,2315,1000
20250403,142000,512622454,2310,2310,2310,2310,0
20250403,141900,512622454,2310,2315,2315,2310,5000
20250403,141800,501069999,2315,2315,2315,2315,0
20250403,141700,501069999,2315,2315,2315,2315,0
20250403,141600,501069999,2315,2315,2315,2315,2556
20250403,141500,495152859,2315,2315,2315,2315,3200
20250403,141400,487744859,2315,2315,2315,2315,0
20250403,141300,487744859,2315,2320,2320,2315,49
20250403,141200,487631254,2320,2320,2320,2320,0
20250403,141100,487631254,2320,2320,2320,2320,0
20250403,141000,487631254,2320,2320,2320,2320,218
20250403,140900,487125494,2320,2320,2320,2320,381
20250403,140800,486241574,2320,2320,2320,2320,0
20250403,140700,486241574,2320,2320,2320,2320,0
20250403,140600,486241574,2320,2320,2320,2320,0
20250403,140500,486241574,2320,2320,2320,2320,0
20250403,140400,486241574,2320,2320,2320,2320,1404
20250403,140300,482984294,2325,2325,2325,2325,0
20250403,140200,482984294,2325,2325,2325,2325,0
20250403,140100,482984294,2325,2325,2325,2325,0
20250403,140000,482984294,2325,2325,2325,2325,35
20250403,135900,482902919,2325,2325,2325,2325,62
20250403,135800,482758769,2320,2320,2320,2320,0
20250403,135700,482758769,2320,2320,2320,2320,523
20250403,135600,481545409,2325,2325,2325,2325,2247
20250403,135500,476321134,2325,2325,2325,2325,0
20250403,135400,476321134,2325,2325,2325,2325,50
20250403,135300,476204884,2325,2325,2325,2325,4
20250403,135200,476195584,2325,2325,2325,2325,46
20250403,135100,476088634,2325,2325,2325,2325,0
20250403,135000,476088634,2325,2325,2325,2325,1800
20250403,134900,471903634,2325,2325,2325,2325,500
20250403,134800,470741134,2330,2330,2330,2330,0
20250403,134700,470741134,2330,2330,2330,2330,0
20250403,134600,470741134,2330,2330,2330,2330,2
20250403,134500,470736474,2330,2330,2330,2330,0
20250403,134400,470736474,2330,2330,2330,2330,0
20250403,134300,470736474,2330,2325,2330,2325,1001
20250403,134200,468409144,2325,2325,2325,2325,0
20250403,134100,468409144,2325,2325,2325,2325,911
20250403,134000,466291069,2325,2325,2325,2325,0
20250403,133900,466291069,2325,2325,2325,2325,0
20250403,133800,466291069,2325,2320,2325,2320,237
20250403,133700,465741069,2325,2325,2325,2325,81
20250403,133600,465552744,2325,2325,2325,2325,0
20250403,133500,465552744,2325,2325,2325,2325,0
20250403,133400,465552744,2325,2325,2325,2325,0
20250403,133300,465552744,2325,2325,2325,2325,0
20250403,133200,465552744,2325,2325,2325,2325,0
20250403,133100,465552744,2325,2325,2325,2325,0
20250403,133000,465552744,2325,2325,2325,2325,0
20250403,132900,465552744,2325,2325,2325,2325,775
20250403,132800,463750869,2320,2320,2320,2320,1
20250403,132700,463748549,2320,2320,2320,2320,0
20250403,132600,463748549,2320,2320,2320,2320,0
20250403,132500,463748549,2320,2320,2320,2320,0
20250403,132400,463748549,2320,2320,2320,2320,1040
20250403,132300,461335749,2320,2320,2320,2315,584
20250403,132200,459983229,2320,2320,2320,2320,242
20250403,132100,459421789,2320,2320,2320,2320,2099
20250403,132000,454552109,2320,2320,2320,2320,0
20250403,131900,454552109,2320,2320,2320,2320,76
20250403,131800,454375789,2325,2325,2325,2325,500
20250403,131700,453213289,2325,2325,2325,2325,123
20250403,131600,452927314,2320,2320,2320,2320,0
20250403,131500,452927314,2320,2320,2320,2320,743
20250403,131400,451203554,2320,2320,2320,2320,0
20250403,131300,451203554,2320,2320,2320,2320,0
20250403,131200,451203554,2320,2320,2320,2320,0
20250403,131100,451203554,2320,2320,2320,2320,0
20250403,131000,451203554,2320,2320,2320,2320,0
20250403,130900,451203554,2320,2320,2320,2320,78
20250403,130800,451022594,2320,2320,2320,2320,1076
20250403,130700,448526274,2325,2325,2325,2325,500
20250403,130600,447363774,2325,2325,2325,2325,30
20250403,130500,447294024,2330,2330,2330,2330,10
20250403,130400,447270724,2330,2330,2330,2330,10
20250403,130300,447247424,2325,2325,2325,2325,0
20250403,130200,447247424,2325,2325,2325,2325,443
20250403,130100,446217449,2325,2325,2325,2325,0
20250403,130000,446217449,2325,2325,2325,2325,48
20250403,125900,446105849,2320,2320,2320,2320,0
20250403,125800,446105849,2320,2320,2320,2320,0
20250403,125700,446105849,2320,2320,2320,2320,0
20250403,125600,446105849,2320,2320,2320,2320,50
20250403,125500,445989849,2320,2320,2320,2320,101
20250403,125400,445755529,2325,2325,2325,2325,0
20250403,125300,445755529,2325,2325,2325,2325,0
20250403,125200,445755529,2325,2325,2325,2325,101
20250403,125100,445520704,2320,2320,2320,2320,0
20250403,125000,445520704,2320,2320,2320,2320,0
20250403,124900,445520704,2320,2320,2320,2320,0
20250403,124800,445520704,2320,2320,2320,2320,10
20250403,124700,445497504,2325,2325,2325,2325,0
20250403,124600,445497504,2325,2325,2325,2325,0
20250403,124500,445497504,2325,2325,2325,2325,0
20250403,124400,445497504,2325,2325,2325,2325,0
20250403,124300,445497504,2325,2325,2325,2325,0
20250403,124200,445497504,2325,2325,2325,2325,11
20250403,124100,445471929,2325,2325,2325,2320,2725
20250403,124000,439139804,2320,2325,2325,2320,1681
20250403,123900,435238434,2325,2325,2325,2325,0
20250403,123800,435238434,2325,2325,2325,2325,0
20250403,123700,435238434,2325,2325,2325,2325,0
20250403,123600,435238434,2325,2325,2325,2325,0
20250403,123500,435238434,2325,2325,2325,2325,28
20250403,123400,435173334,2330,2330,2330,2330,0
20250403,123300,435173334,2330,2330,2330,2330,0
20250403,123200,435173334,2330,2330,2330,2330,0
20250403,123100,435173334,2330,2330,2330,2330,0
20250403,123000,435173334,2330,2330,2330,2330,0
20250403,122900,435173334,2330,2330,2330,2330,0
20250403,122800,435173334,2330,2330,2330,2330,2835
20250403,122700,428567784,2330,2330,2330,2330,7280
20250403,122600,411605384,2325,2325,2325,2325,0
20250403,122500,411605384,2325,2325,2325,2325,0
20250403,122400,411605384,2325,2325,2325,2325,799
20250403,122300,409747709,2325,2325,2325,2325,1
20250403,122200,409745384,2325,2325,2325,2325,1
20250403,122100,409743059,2325,2325,2325,2325,0
20250403,122000,409743059,2325,2325,2325,2325,0
20250403,121900,409743059,2325,2320,2325,2320,2001
20250403,121800,405100734,2320,2320,2320,2320,0
20250403,121700,405100734,2320,2322,2325,2320,7000
20250403,121600,388835764,2320,2320,2320,2320,0
20250403,121500,388835764,2320,2320,2320,2320,2000
20250403,121400,384195764,2320,2320,2320,2320,81
20250403,121300,384007844,2325,2325,2325,2325,0
20250403,121200,384007844,2325,2325,2325,2325,150
20250403,121100,383659094,2325,2325,2325,2325,0
20250403,121000,383659094,2325,2325,2325,2325,13
20250403,120900,383628869,2325,2325,2325,2325,10
20250403,120800,383605619,2325,2325,2330,2325,4192
20250403,120700,373859089,2325,2325,2325,2325,0
20250403,120600,373859089,2325,2325,2325,2325,0
20250403,120500,373859089,2325,2325,2325,2325,2000
20250403,120400,369209089,2320,2320,2320,2320,0
20250403,120300,369209089,2320,2320,2320,2320,0
20250403,120200,369209089,2320,2315,2320,2315,537
20250403,120100,367963274,2315,2315,2315,2315,0
20250403,120000,367963274,2315,2315,2315,2315,0
20250403,115900,367963274,2315,2315,2315,2315,95
20250403,115800,367743349,2310,2310,2310,2310,216
20250403,115700,367244389,2310,2315,2315,2310,3
20250403,115600,367237449,2310,2310,2310,2310,2
20250403,115500,367232829,2315,2315,2315,2315,149
20250403,115400,366887894,2315,2310,2315,2310,2910
20250403,115300,360151294,2310,2315,2315,2310,415
20250403,115200,359191644,2315,2315,2315,2315,168
20250403,115100,358802724,2315,2315,2315,2315,0
20250403,115000,358802724,2315,2310,2315,2310,170
20250403,114900,358409734,2310,2310,2310,2310,1715
20250403,114800,354448084,2315,2315,2315,2315,0
20250403,114700,354448084,2315,2315,2315,2315,0
20250403,114600,354448084,2315,2315,2315,2315,0
20250403,114500,354448084,2315,2315,2315,2315,216
20250403,114400,353948044,2310,2310,2310,2310,422
20250403,114300,352973224,2315,2315,2315,2315,0
20250403,114200,352973224,2315,2315,2315,2315,201
20250403,114100,352507909,2310,2310,2310,2310,48
20250403,114000,352397029,2310,2310,2310,2310,216
20250403,113900,351898069,2305,2305,2305,2305,0
20250403,113800,351898069,2305,2305,2305,2305,0
20250403,113700,351898069,2305,2310,2310,2305,2011
20250403,113600,347261444,2310,2310,2310,2310,0
20250403,113500,347261444,2310,2310,2310,2310,0
20250403,113400,347261444,2310,2310,2310,2310,1890
20250403,113300,342895544,2315,2317,2317,2315,110
20250403,113200,342640694,2315,2315,2315,2315,5
20250403,113100,342629119,2310,2310,2310,2310,0
20250403,113000,342629119,2310,2310,2310,2310,0
20250403,112900,342629119,2310,2310,2310,2310,0
20250403,112800,342629119,2310,2310,2310,2310,0
20250403,112700,342629119,2310,2310,2310,2310,0
20250403,112600,342629119,2310,2310,2310,2310,0
20250403,112500,342629119,2310,2315,2315,2310,2823
20250403,112400,336107759,2315,2320,2320,2315,567
20250403,112300,334793804,2320,2320,2320,2320,0
20250403,112200,334793804,2320,2320,2320,2320,0
20250403,112100,334793804,2320,2320,2320,2320,0
20250403,112000,334793804,2320,2320,2320,2320,0
20250403,111900,334793804,2320,2320,2320,2320,10
20250403,111800,334770604,2320,2320,2320,2320,782
20250403,111700,332956364,2320,2320,2320,2320,0
20250403,111600,332956364,2320,2320,2320,2320,79
20250403,111500,332773084,2320,2320,2320,2320,0
20250403,111400,332773084,2320,2320,2320,2320,0
20250403,111300,332773084,2320,2320,2320,2320,35
20250403,111200,332691884,2320,2320,2320,2320,26
20250403,111100,332631564,2320,2320,2320,2320,0
20250403,111000,332631564,2320,2320,2320,2320,150
20250403,110900,332283564,2320,2320,2320,2320,93
20250403,110800,332067804,2320,2320,2320,2320,0
20250403,110700,332067804,2320,2320,2320,2320,0
20250403,110600,332067804,2320,2315,2320,2315,4
20250403,110500,332058539,2320,2320,2320,2320,453
20250403,110400,331007579,2315,2315,2315,2315,4
20250403,110300,330998319,2315,2315,2315,2310,6081
20250403,110200,316950304,2315,2315,2315,2315,0
20250403,110100,316950304,2315,2315,2315,2315,798
20250403,110000,315102934,2315,2315,2315,2315,0
20250403,105900,315102934,2315,2315,2315,2315,0
20250403,105800,315102934,2315,2315,2315,2315,0
20250403,105700,315102934,2315,2315,2315,2315,1470
20250403,105600,311699884,2315,2315,2315,2315,3927
20250403,105500,302608879,2320,2320,2320,2320,0
20250403,105400,302608879,2320,2320,2320,2320,0
20250403,105300,302608879,2320,2320,2320,2320,0
20250403,105200,302608879,2320,2320,2320,2320,0
20250403,105100,302608879,2320,2315,2320,2315,1390
20250403,105000,299389969,2310,2310,2310,2310,0
20250403,104900,299389969,2310,2310,2310,2310,592
20250403,104800,298022449,2315,2315,2315,2315,0
20250403,104700,298022449,2315,2315,2315,2315,0
20250403,104600,298022449,2315,2315,2315,2315,0
20250403,104500,298022449,2315,2310,2315,2310,551
20250403,104400,296747139,2310,2305,2310,2305,114
20250403,104300,296483869,2305,2305,2305,2305,0
20250403,104200,296483869,2305,2300,2305,2300,10111
20250403,104100,273178414,2295,2295,2295,2295,3043
20250403,104000,266194729,2300,2300,2300,2300,200
20250403,103900,265734729,2300,2295,2305,2295,1432
20250403,103800,262443204,2295,2295,2295,2295,3060
20250403,103700,255420504,2295,2300,2300,2290,964
20250403,103600,253210594,2290,2295,2300,2290,1180
20250403,103500,250507019,2290,2300,2305,2290,2130
20250403,103400,245621154,2310,2310,2310,2290,31515
20250403,103300,173150924,2310,2310,2310,2310,0
20250403,103200,173150924,2310,2310,2310,2310,551
20250403,103100,171878114,2315,2315,2315,2315,2000
20250403,103000,167248114,2315,2315,2315,2315,0
20250403,102900,167248114,2315,2315,2315,2315,94
20250403,102800,167030504,2315,2310,2315,2310,717
20250403,102700,165373854,2315,2315,2315,2315,92
20250403,102600,165160874,2315,2315,2315,2315,653
20250403,102500,163649179,2315,2315,2315,2315,100
20250403,102400,163417679,2315,2315,2315,2310,614
20250403,102300,161997334,2315,2315,2315,2315,0
20250403,102200,161997334,2315,2320,2320,2315,725
20250403,102100,160318954,2320,2320,2320,2320,0
20250403,102000,160318954,2320,2320,2320,2320,1
20250403,101900,160316634,2325,2325,2325,2325,1
20250403,101800,160314309,2325,2325,2325,2325,0
20250403,101700,160314309,2325,2325,2325,2325,1
20250403,101600,160311984,2315,2320,2320,2315,801
20250403,101500,158455874,2325,2325,2325,2325,0
20250403,101400,158455874,2325,2325,2325,2325,5
20250403,101300,158444249,2330,2330,2330,2330,0
20250403,101200,158444249,2330,2330,2330,2330,0
20250403,101100,158444249,2330,2330,2330,2330,100
20250403,101000,158211249,2320,2320,2320,2320,1017
20250403,100900,155851809,2320,2315,2320,2315,1319
20250403,100800,152796729,2315,2315,2315,2315,1304
20250403,100700,149777969,2320,2320,2320,2320,69
20250403,100600,149617889,2320,2320,2320,2320,0
20250403,100500,149617889,2320,2320,2320,2320,0
20250403,100400,149617889,2320,2320,2320,2320,8
20250403,100300,149599329,2315,2315,2315,2315,0
20250403,100200,149599329,2315,2315,2315,2315,640
20250403,100100,148117729,2320,2325,2325,2320,3309
20250403,100000,140425849,2320,2320,2320,2320,5
20250403,095900,140414249,2320,2325,2325,2320,520
20250403,095800,139207749,2320,2320,2320,2320,11
20250403,095700,139182229,2320,2325,2325,2320,503
20250403,095600,138014919,2325,2325,2325,2325,35
20250403,095500,137933544,2320,2320,2320,2320,0
20250403,095400,137933544,2320,2325,2325,2320,322
20250403,095300,137185004,2325,2325,2325,2325,200
20250403,095200,136720004,2330,2325,2330,2325,500
20250403,095100,135555649,2315,2325,2325,2315,400
20250403,095000,134627649,2330,2320,2330,2320,400
20250403,094900,133698149,2320,2320,2320,2320,73
20250403,094800,133528789,2320,2322,2322,2320,52
20250403,094700,133408147,2325,2325,2325,2325,0
20250403,094600,133408147,2325,2325,2325,2325,702
20250403,094500,131775997,2325,2325,2325,2325,0
20250403,094400,131775997,2325,2320,2325,2310,675
20250403,094300,130214047,2325,2325,2325,2325,70
20250403,094200,130051297,2325,2325,2325,2325,103
20250403,094100,129811822,2320,2320,2325,2320,126
20250403,094000,129519497,2320,2320,2325,2320,1183
20250403,093900,126769422,2320,2320,2320,2320,0
20250403,093800,126769422,2320,2320,2320,2320,3
20250403,093700,126762462,2315,2315,2315,2315,30
20250403,093600,126693012,2315,2315,2315,2315,43
20250403,093500,126593467,2315,2320,2320,2315,135
20250403,093400,126280892,2320,2320,2320,2320,136
20250403,093300,125965372,2320,2315,2327,2315,631
20250403,093200,124500045,2315,2310,2315,2310,340
20250403,093100,123714145,2315,2315,2315,2315,0
20250403,093000,123714145,2315,2315,2315,2315,0
20250403,092900,123714145,2315,2315,2315,2315,0
20250403,092800,123714145,2315,2320,2335,2315,3263
20250403,092700,116149385,2320,2325,2325,2320,1001
20250403,092600,113822065,2325,2315,2325,2315,634
20250403,092500,112348655,2325,2315,2325,2315,1460
20250403,092400,108961255,2310,2310,2310,2310,0
20250403,092300,108961255,2310,2310,2310,2310,3474
20250403,092200,100936315,2300,2300,2300,2300,1
20250403,092100,100934015,2305,2305,2305,2305,266
20250403,092000,100320885,2310,2310,2310,2300,2054
20250403,091900,95595965,2300,2305,2305,2300,3774
20250403,091800,86913155,2305,2305,2305,2305,0
20250403,091700,86913155,2305,2305,2305,2305,100
20250403,091600,86682655,2305,2310,2315,2305,2180
20250403,091500,81655140,2315,2315,2315,2315,1010
20250403,091400,79316990,2310,2305,2310,2305,1600
20250403,091300,75623990,2305,2310,2310,2305,195
20250403,091200,75174040,2305,2310,2310,2305,148
20250403,091100,74832410,2305,2305,2305,2305,1456
20250403,091000,71476330,2305,2300,2305,2300,483
20250403,090900,70364430,2300,2300,2300,2295,3344
20250403,090800,62676995,2305,2305,2305,2305,141
20250403,090700,62351990,2305,2305,2310,2305,1649
20250403,090600,58550545,2305,2310,2310,2305,131
20250403,090500,58248090,2310,2310,2310,2310,1100
20250403,090400,55707090,2305,2305,2310,2305,3584
20250403,090300,47433270,2300,2295,2300,2295,46
20250403,090200,47327620,2305,2300,2305,2295,133
20250403,090100,47022105,2300,2300,2300,2285,2332
20250403,090000,41681175,2295,2300,2305,2290,18137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 181800 600807294 2320 2320 2320 2320 4992
3 20250403 181700 600807294 2320 2320 2320 2320 0
4 20250403 181600 600807294 2320 2320 2320 2320 0
5 20250403 181500 600807294 2320 2320 2320 2320 0
6 20250403 181400 600807294 2320 2320 2320 2320 0
7 20250403 181300 600807294 2320 2320 2320 2320 0
8 20250403 181200 600807294 2320 2320 2320 2320 0
9 20250403 181100 600807294 2320 2320 2320 2320 0
10 20250403 181000 600807294 2320 2320 2320 2320 0
11 20250403 180900 600807294 2320 2320 2320 2320 0
12 20250403 180800 600807294 2320 2320 2320 2320 0
13 20250403 180700 600807294 2320 2320 2320 2320 0
14 20250403 180600 600807294 2320 2320 2320 2320 0
15 20250403 180500 600807294 2320 2320 2320 2320 0
16 20250403 180400 600807294 2320 2320 2320 2320 0
17 20250403 180300 600807294 2320 2320 2320 2320 0
18 20250403 180200 600807294 2320 2320 2320 2320 0
19 20250403 180100 600807294 2320 2320 2320 2320 0
20 20250403 180000 600807294 2320 2320 2320 2320 0
21 20250403 175900 600807294 2320 2320 2320 2320 0
22 20250403 175800 600807294 2320 2320 2320 2320 0
23 20250403 175700 600807294 2320 2320 2320 2320 0
24 20250403 175600 600807294 2320 2320 2320 2320 0
25 20250403 175500 600807294 2320 2320 2320 2320 0
26 20250403 175400 600807294 2320 2320 2320 2320 0
27 20250403 175300 600807294 2320 2320 2320 2320 0
28 20250403 175200 600807294 2320 2320 2320 2320 0
29 20250403 175100 600807294 2320 2320 2320 2320 0
30 20250403 175000 600807294 2320 2320 2320 2320 0
31 20250403 174900 600807294 2320 2320 2320 2320 0
32 20250403 174800 600807294 2320 2320 2320 2320 4992
33 20250403 174700 600807294 2320 2320 2320 2320 0
34 20250403 174600 600807294 2320 2320 2320 2320 0
35 20250403 174500 600807294 2320 2320 2320 2320 0
36 20250403 174400 600807294 2320 2320 2320 2320 0
37 20250403 174300 600807294 2320 2320 2320 2320 0
38 20250403 174200 600807294 2320 2320 2320 2320 0
39 20250403 174100 600807294 2320 2320 2320 2320 0
40 20250403 174000 600807294 2320 2320 2320 2320 0
41 20250403 173900 600807294 2320 2320 2320 2320 0
42 20250403 173800 600807294 2320 2320 2320 2320 0
43 20250403 173700 600807294 2320 2320 2320 2320 0
44 20250403 173600 600807294 2320 2320 2320 2320 0
45 20250403 173500 600807294 2320 2320 2320 2320 0
46 20250403 173400 600807294 2320 2320 2320 2320 0
47 20250403 173300 600807294 2320 2320 2320 2320 0
48 20250403 173200 600807294 2320 2320 2320 2320 0
49 20250403 173100 600807294 2320 2320 2320 2320 0
50 20250403 173000 600807294 2320 2320 2320 2320 0
51 20250403 172900 600807294 2320 2320 2320 2320 0
52 20250403 172800 600807294 2320 2320 2320 2320 0
53 20250403 172700 600807294 2320 2320 2320 2320 0
54 20250403 172600 600807294 2320 2320 2320 2320 0
55 20250403 172500 600807294 2320 2320 2320 2320 0
56 20250403 172400 600807294 2320 2320 2320 2320 0
57 20250403 172300 600807294 2320 2320 2320 2320 0
58 20250403 172200 600807294 2320 2320 2320 2320 0
59 20250403 172100 600807294 2320 2320 2320 2320 0
60 20250403 172000 600807294 2320 2320 2320 2320 0
61 20250403 171900 600807294 2320 2320 2320 2320 0
62 20250403 171800 600807294 2320 2320 2320 2320 4992
63 20250403 171700 600807294 2320 2320 2320 2320 0
64 20250403 171600 600807294 2320 2320 2320 2320 0
65 20250403 171500 600807294 2320 2320 2320 2320 0
66 20250403 171400 600807294 2320 2320 2320 2320 0
67 20250403 171300 600807294 2320 2320 2320 2320 0
68 20250403 171200 600807294 2320 2320 2320 2320 0
69 20250403 171100 600807294 2320 2320 2320 2320 0
70 20250403 171000 600807294 2320 2320 2320 2320 0
71 20250403 170900 600807294 2320 2320 2320 2320 0
72 20250403 170800 600807294 2320 2320 2320 2320 0
73 20250403 170700 600807294 2320 2320 2320 2320 0
74 20250403 170600 600807294 2320 2320 2320 2320 0
75 20250403 170500 600807294 2320 2320 2320 2320 0
76 20250403 170400 600807294 2320 2320 2320 2320 0
77 20250403 170300 600807294 2320 2320 2320 2320 0
78 20250403 170200 600807294 2320 2320 2320 2320 0
79 20250403 170100 600807294 2320 2320 2320 2320 0
80 20250403 170000 600807294 2320 2320 2320 2320 0
81 20250403 165900 600807294 2320 2320 2320 2320 0
82 20250403 165800 600807294 2320 2320 2320 2320 0
83 20250403 165700 600807294 2320 2320 2320 2320 0
84 20250403 165600 600807294 2320 2320 2320 2320 0
85 20250403 165500 600807294 2320 2320 2320 2320 0
86 20250403 165400 600807294 2320 2320 2320 2320 0
87 20250403 165300 600807294 2320 2320 2320 2320 0
88 20250403 165200 600807294 2320 2320 2320 2320 0
89 20250403 165100 600807294 2320 2320 2320 2320 0
90 20250403 165000 600807294 2320 2320 2320 2320 0
91 20250403 164900 600807294 2320 2320 2320 2320 0
92 20250403 164800 600807294 2320 2320 2320 2320 4992
93 20250403 164700 600807294 2320 2320 2320 2320 0
94 20250403 164600 600807294 2320 2320 2320 2320 0
95 20250403 164500 600807294 2320 2320 2320 2320 0
96 20250403 164400 600807294 2320 2320 2320 2320 0
97 20250403 164300 600807294 2320 2320 2320 2320 0
98 20250403 164200 600807294 2320 2320 2320 2320 0
99 20250403 164100 600807294 2320 2320 2320 2320 0
100 20250403 164000 600807294 2320 2320 2320 2320 0
101 20250403 163900 600807294 2320 2320 2320 2320 0
102 20250403 163800 600807294 2320 2320 2320 2320 0
103 20250403 163700 600807294 2320 2320 2320 2320 0
104 20250403 163600 600807294 2320 2320 2320 2320 0
105 20250403 163500 600807294 2320 2320 2320 2320 0
106 20250403 163400 600807294 2320 2320 2320 2320 0
107 20250403 163300 600807294 2320 2320 2320 2320 0
108 20250403 163200 600807294 2320 2320 2320 2320 0
109 20250403 163100 600807294 2320 2320 2320 2320 0
110 20250403 163000 600807294 2320 2320 2320 2320 0
111 20250403 162900 600807294 2320 2320 2320 2320 0
112 20250403 162800 600807294 2320 2320 2320 2320 0
113 20250403 162700 600807294 2320 2320 2320 2320 0
114 20250403 162600 600807294 2320 2320 2320 2320 0
115 20250403 162500 600807294 2320 2320 2320 2320 0
116 20250403 162400 600807294 2320 2320 2320 2320 0
117 20250403 162300 600807294 2320 2320 2320 2320 0
118 20250403 162200 600807294 2320 2320 2320 2320 0
119 20250403 162100 600807294 2320 2320 2320 2320 0
120 20250403 162000 600807294 2320 2320 2320 2320 0
121 20250403 161900 600807294 2320 2320 2320 2320 0
122 20250403 161800 600807294 2320 2320 2320 2320 4992
123 20250403 161700 600807294 2320 2320 2320 2320 0
124 20250403 161600 600807294 2320 2320 2320 2320 0
125 20250403 161500 600807294 2320 2320 2320 2320 0
126 20250403 161400 600807294 2320 2320 2320 2320 0
127 20250403 161300 600807294 2320 2320 2320 2320 0
128 20250403 161200 600807294 2320 2320 2320 2320 0
129 20250403 161100 600807294 2320 2320 2320 2320 0
130 20250403 161000 600807294 2320 2320 2320 2320 0
131 20250403 160900 600807294 2320 2320 2320 2320 0
132 20250403 160800 600807294 2320 2320 2320 2320 0
133 20250403 160700 600807294 2320 2320 2320 2320 0
134 20250403 160600 600807294 2320 2320 2320 2320 0
135 20250403 160500 600807294 2320 2320 2320 2320 0
136 20250403 160400 600807294 2320 2320 2320 2320 0
137 20250403 160300 600807294 2320 2320 2320 2320 0
138 20250403 160200 600807294 2320 2320 2320 2320 0
139 20250403 160100 600807294 2320 2320 2320 2320 0
140 20250403 160000 600807294 2320 2320 2320 2320 0
141 20250403 155900 600807294 2320 2320 2320 2320 0
142 20250403 155800 600807294 2320 2320 2320 2320 0
143 20250403 155700 600807294 2320 2320 2320 2320 0
144 20250403 155600 600807294 2320 2320 2320 2320 0
145 20250403 155500 600807294 2320 2320 2320 2320 0
146 20250403 155400 600807294 2320 2320 2320 2320 0
147 20250403 155300 600807294 2320 2320 2320 2320 0
148 20250403 155200 600807294 2320 2320 2320 2320 0
149 20250403 155100 600807294 2320 2320 2320 2320 0
150 20250403 155000 600807294 2320 2320 2320 2320 0
151 20250403 154900 600807294 2320 2320 2320 2320 0
152 20250403 154800 600807294 2320 2320 2320 2320 4992
153 20250403 154700 600807294 2320 2320 2320 2320 0
154 20250403 154600 600807294 2320 2320 2320 2320 0
155 20250403 154500 600807294 2320 2320 2320 2320 0
156 20250403 154400 600807294 2320 2320 2320 2320 0
157 20250403 154300 600807294 2320 2320 2320 2320 0
158 20250403 154200 600807294 2320 2320 2320 2320 0
159 20250403 154100 600807294 2320 2320 2320 2320 0
160 20250403 154000 600807294 2320 2320 2320 2320 0
161 20250403 153900 600807294 2320 2320 2320 2320 0
162 20250403 153800 600807294 2320 2320 2320 2320 0
163 20250403 153700 600807294 2320 2320 2320 2320 0
164 20250403 153600 600807294 2320 2320 2320 2320 0
165 20250403 153500 600807294 2320 2320 2320 2320 0
166 20250403 153400 600807294 2320 2320 2320 2320 0
167 20250403 153300 600807294 2320 2320 2320 2320 0
168 20250403 153200 600807294 2320 2320 2320 2320 0
169 20250403 153100 600807294 2320 2320 2320 2320 0
170 20250403 153000 600807294 2320 2320 2320 2320 4992
171 20250403 152900 589225854 2310 2310 2310 2310 0
172 20250403 152800 589225854 2310 2310 2310 2310 0
173 20250403 152700 589225854 2310 2310 2310 2310 0
174 20250403 152600 589225854 2310 2310 2310 2310 0
175 20250403 152500 589225854 2310 2310 2310 2310 0
176 20250403 152400 589225854 2310 2310 2310 2310 0
177 20250403 152300 589225854 2310 2310 2310 2310 0
178 20250403 152200 589225854 2310 2310 2310 2310 0
179 20250403 152100 589225854 2310 2310 2310 2310 0
180 20250403 152000 589225854 2310 2310 2310 2310 0
181 20250403 151900 589225854 2310 2315 2315 2310 279
182 20250403 151800 588580794 2315 2315 2315 2315 74
183 20250403 151700 588409484 2315 2315 2315 2315 1
184 20250403 151600 588407169 2310 2310 2310 2310 0
185 20250403 151500 588407169 2310 2310 2310 2310 93
186 20250403 151400 588192339 2315 2315 2315 2315 0
187 20250403 151300 588192339 2315 2315 2315 2315 110
188 20250403 151200 587937689 2320 2305 2330 2305 9580
189 20250403 151100 565669444 2310 2310 2310 2310 0
190 20250403 151000 565669444 2310 2310 2310 2310 1
191 20250403 150900 565667134 2310 2310 2310 2310 0
192 20250403 150800 565667134 2310 2310 2310 2310 100
193 20250403 150700 565436134 2305 2305 2305 2305 437
194 20250403 150600 564428849 2305 2305 2305 2305 63
195 20250403 150500 564283634 2305 2310 2310 2305 143
196 20250403 150400 563953699 2310 2310 2310 2310 0
197 20250403 150300 563953699 2310 2310 2310 2310 500
198 20250403 150200 562798699 2310 2310 2310 2310 1139
199 20250403 150100 560167609 2310 2310 2310 2305 2191
200 20250403 150000 555106649 2305 2305 2305 2305 0
201 20250403 145900 555106649 2305 2305 2305 2305 0
202 20250403 145800 555106649 2305 2305 2305 2305 0
203 20250403 145700 555106649 2305 2305 2305 2305 191
204 20250403 145600 554666394 2310 2310 2310 2310 0
205 20250403 145500 554666394 2310 2305 2310 2305 803
206 20250403 145400 552813269 2305 2305 2305 2305 0
207 20250403 145300 552813269 2305 2305 2305 2305 0
208 20250403 145200 552813269 2305 2305 2305 2305 100
209 20250403 145100 552582769 2305 2305 2305 2305 0
210 20250403 145000 552582769 2305 2305 2305 2305 0
211 20250403 144900 552582769 2305 2305 2305 2305 0
212 20250403 144800 552582769 2305 2305 2305 2305 123
213 20250403 144700 552299254 2310 2310 2310 2310 0
214 20250403 144600 552299254 2310 2310 2310 2310 0
215 20250403 144500 552299254 2310 2310 2310 2310 43
216 20250403 144400 552199924 2305 2310 2310 2305 308
217 20250403 144300 551489934 2310 2310 2310 2310 0
218 20250403 144200 551489934 2310 2310 2310 2310 12
219 20250403 144100 551462214 2310 2310 2310 2310 20
220 20250403 144000 551416014 2310 2310 2310 2310 164
221 20250403 143900 551037174 2310 2310 2310 2310 32
222 20250403 143800 550963254 2310 2310 2310 2310 0
223 20250403 143700 550963254 2310 2310 2310 2310 1308
224 20250403 143600 547941774 2305 2305 2305 2305 2867
225 20250403 143500 541333339 2305 2305 2305 2305 0
226 20250403 143400 541333339 2305 2305 2305 2305 4995
227 20250403 143300 529819864 2310 2310 2310 2310 0
228 20250403 143200 529819864 2310 2310 2310 2310 207
229 20250403 143100 529341694 2315 2315 2315 2315 0
230 20250403 143000 529341694 2315 2315 2315 2315 5
231 20250403 142900 529330119 2310 2310 2310 2305 6077
232 20250403 142800 515293964 2315 2315 2315 2315 39
233 20250403 142700 515203679 2315 2315 2315 2315 0
234 20250403 142600 515203679 2315 2315 2315 2315 0
235 20250403 142500 515203679 2315 2315 2315 2315 0
236 20250403 142400 515203679 2315 2315 2315 2315 65
237 20250403 142300 515053204 2315 2315 2315 2315 45
238 20250403 142200 514949029 2315 2315 2315 2315 5
239 20250403 142100 514937454 2315 2315 2315 2315 1000
240 20250403 142000 512622454 2310 2310 2310 2310 0
241 20250403 141900 512622454 2310 2315 2315 2310 5000
242 20250403 141800 501069999 2315 2315 2315 2315 0
243 20250403 141700 501069999 2315 2315 2315 2315 0
244 20250403 141600 501069999 2315 2315 2315 2315 2556
245 20250403 141500 495152859 2315 2315 2315 2315 3200
246 20250403 141400 487744859 2315 2315 2315 2315 0
247 20250403 141300 487744859 2315 2320 2320 2315 49
248 20250403 141200 487631254 2320 2320 2320 2320 0
249 20250403 141100 487631254 2320 2320 2320 2320 0
250 20250403 141000 487631254 2320 2320 2320 2320 218
251 20250403 140900 487125494 2320 2320 2320 2320 381
252 20250403 140800 486241574 2320 2320 2320 2320 0
253 20250403 140700 486241574 2320 2320 2320 2320 0
254 20250403 140600 486241574 2320 2320 2320 2320 0
255 20250403 140500 486241574 2320 2320 2320 2320 0
256 20250403 140400 486241574 2320 2320 2320 2320 1404
257 20250403 140300 482984294 2325 2325 2325 2325 0
258 20250403 140200 482984294 2325 2325 2325 2325 0
259 20250403 140100 482984294 2325 2325 2325 2325 0
260 20250403 140000 482984294 2325 2325 2325 2325 35
261 20250403 135900 482902919 2325 2325 2325 2325 62
262 20250403 135800 482758769 2320 2320 2320 2320 0
263 20250403 135700 482758769 2320 2320 2320 2320 523
264 20250403 135600 481545409 2325 2325 2325 2325 2247
265 20250403 135500 476321134 2325 2325 2325 2325 0
266 20250403 135400 476321134 2325 2325 2325 2325 50
267 20250403 135300 476204884 2325 2325 2325 2325 4
268 20250403 135200 476195584 2325 2325 2325 2325 46
269 20250403 135100 476088634 2325 2325 2325 2325 0
270 20250403 135000 476088634 2325 2325 2325 2325 1800
271 20250403 134900 471903634 2325 2325 2325 2325 500
272 20250403 134800 470741134 2330 2330 2330 2330 0
273 20250403 134700 470741134 2330 2330 2330 2330 0
274 20250403 134600 470741134 2330 2330 2330 2330 2
275 20250403 134500 470736474 2330 2330 2330 2330 0
276 20250403 134400 470736474 2330 2330 2330 2330 0
277 20250403 134300 470736474 2330 2325 2330 2325 1001
278 20250403 134200 468409144 2325 2325 2325 2325 0
279 20250403 134100 468409144 2325 2325 2325 2325 911
280 20250403 134000 466291069 2325 2325 2325 2325 0
281 20250403 133900 466291069 2325 2325 2325 2325 0
282 20250403 133800 466291069 2325 2320 2325 2320 237
283 20250403 133700 465741069 2325 2325 2325 2325 81
284 20250403 133600 465552744 2325 2325 2325 2325 0
285 20250403 133500 465552744 2325 2325 2325 2325 0
286 20250403 133400 465552744 2325 2325 2325 2325 0
287 20250403 133300 465552744 2325 2325 2325 2325 0
288 20250403 133200 465552744 2325 2325 2325 2325 0
289 20250403 133100 465552744 2325 2325 2325 2325 0
290 20250403 133000 465552744 2325 2325 2325 2325 0
291 20250403 132900 465552744 2325 2325 2325 2325 775
292 20250403 132800 463750869 2320 2320 2320 2320 1
293 20250403 132700 463748549 2320 2320 2320 2320 0
294 20250403 132600 463748549 2320 2320 2320 2320 0
295 20250403 132500 463748549 2320 2320 2320 2320 0
296 20250403 132400 463748549 2320 2320 2320 2320 1040
297 20250403 132300 461335749 2320 2320 2320 2315 584
298 20250403 132200 459983229 2320 2320 2320 2320 242
299 20250403 132100 459421789 2320 2320 2320 2320 2099
300 20250403 132000 454552109 2320 2320 2320 2320 0
301 20250403 131900 454552109 2320 2320 2320 2320 76
302 20250403 131800 454375789 2325 2325 2325 2325 500
303 20250403 131700 453213289 2325 2325 2325 2325 123
304 20250403 131600 452927314 2320 2320 2320 2320 0
305 20250403 131500 452927314 2320 2320 2320 2320 743
306 20250403 131400 451203554 2320 2320 2320 2320 0
307 20250403 131300 451203554 2320 2320 2320 2320 0
308 20250403 131200 451203554 2320 2320 2320 2320 0
309 20250403 131100 451203554 2320 2320 2320 2320 0
310 20250403 131000 451203554 2320 2320 2320 2320 0
311 20250403 130900 451203554 2320 2320 2320 2320 78
312 20250403 130800 451022594 2320 2320 2320 2320 1076
313 20250403 130700 448526274 2325 2325 2325 2325 500
314 20250403 130600 447363774 2325 2325 2325 2325 30
315 20250403 130500 447294024 2330 2330 2330 2330 10
316 20250403 130400 447270724 2330 2330 2330 2330 10
317 20250403 130300 447247424 2325 2325 2325 2325 0
318 20250403 130200 447247424 2325 2325 2325 2325 443
319 20250403 130100 446217449 2325 2325 2325 2325 0
320 20250403 130000 446217449 2325 2325 2325 2325 48
321 20250403 125900 446105849 2320 2320 2320 2320 0
322 20250403 125800 446105849 2320 2320 2320 2320 0
323 20250403 125700 446105849 2320 2320 2320 2320 0
324 20250403 125600 446105849 2320 2320 2320 2320 50
325 20250403 125500 445989849 2320 2320 2320 2320 101
326 20250403 125400 445755529 2325 2325 2325 2325 0
327 20250403 125300 445755529 2325 2325 2325 2325 0
328 20250403 125200 445755529 2325 2325 2325 2325 101
329 20250403 125100 445520704 2320 2320 2320 2320 0
330 20250403 125000 445520704 2320 2320 2320 2320 0
331 20250403 124900 445520704 2320 2320 2320 2320 0
332 20250403 124800 445520704 2320 2320 2320 2320 10
333 20250403 124700 445497504 2325 2325 2325 2325 0
334 20250403 124600 445497504 2325 2325 2325 2325 0
335 20250403 124500 445497504 2325 2325 2325 2325 0
336 20250403 124400 445497504 2325 2325 2325 2325 0
337 20250403 124300 445497504 2325 2325 2325 2325 0
338 20250403 124200 445497504 2325 2325 2325 2325 11
339 20250403 124100 445471929 2325 2325 2325 2320 2725
340 20250403 124000 439139804 2320 2325 2325 2320 1681
341 20250403 123900 435238434 2325 2325 2325 2325 0
342 20250403 123800 435238434 2325 2325 2325 2325 0
343 20250403 123700 435238434 2325 2325 2325 2325 0
344 20250403 123600 435238434 2325 2325 2325 2325 0
345 20250403 123500 435238434 2325 2325 2325 2325 28
346 20250403 123400 435173334 2330 2330 2330 2330 0
347 20250403 123300 435173334 2330 2330 2330 2330 0
348 20250403 123200 435173334 2330 2330 2330 2330 0
349 20250403 123100 435173334 2330 2330 2330 2330 0
350 20250403 123000 435173334 2330 2330 2330 2330 0
351 20250403 122900 435173334 2330 2330 2330 2330 0
352 20250403 122800 435173334 2330 2330 2330 2330 2835
353 20250403 122700 428567784 2330 2330 2330 2330 7280
354 20250403 122600 411605384 2325 2325 2325 2325 0
355 20250403 122500 411605384 2325 2325 2325 2325 0
356 20250403 122400 411605384 2325 2325 2325 2325 799
357 20250403 122300 409747709 2325 2325 2325 2325 1
358 20250403 122200 409745384 2325 2325 2325 2325 1
359 20250403 122100 409743059 2325 2325 2325 2325 0
360 20250403 122000 409743059 2325 2325 2325 2325 0
361 20250403 121900 409743059 2325 2320 2325 2320 2001
362 20250403 121800 405100734 2320 2320 2320 2320 0
363 20250403 121700 405100734 2320 2322 2325 2320 7000
364 20250403 121600 388835764 2320 2320 2320 2320 0
365 20250403 121500 388835764 2320 2320 2320 2320 2000
366 20250403 121400 384195764 2320 2320 2320 2320 81
367 20250403 121300 384007844 2325 2325 2325 2325 0
368 20250403 121200 384007844 2325 2325 2325 2325 150
369 20250403 121100 383659094 2325 2325 2325 2325 0
370 20250403 121000 383659094 2325 2325 2325 2325 13
371 20250403 120900 383628869 2325 2325 2325 2325 10
372 20250403 120800 383605619 2325 2325 2330 2325 4192
373 20250403 120700 373859089 2325 2325 2325 2325 0
374 20250403 120600 373859089 2325 2325 2325 2325 0
375 20250403 120500 373859089 2325 2325 2325 2325 2000
376 20250403 120400 369209089 2320 2320 2320 2320 0
377 20250403 120300 369209089 2320 2320 2320 2320 0
378 20250403 120200 369209089 2320 2315 2320 2315 537
379 20250403 120100 367963274 2315 2315 2315 2315 0
380 20250403 120000 367963274 2315 2315 2315 2315 0
381 20250403 115900 367963274 2315 2315 2315 2315 95
382 20250403 115800 367743349 2310 2310 2310 2310 216
383 20250403 115700 367244389 2310 2315 2315 2310 3
384 20250403 115600 367237449 2310 2310 2310 2310 2
385 20250403 115500 367232829 2315 2315 2315 2315 149
386 20250403 115400 366887894 2315 2310 2315 2310 2910
387 20250403 115300 360151294 2310 2315 2315 2310 415
388 20250403 115200 359191644 2315 2315 2315 2315 168
389 20250403 115100 358802724 2315 2315 2315 2315 0
390 20250403 115000 358802724 2315 2310 2315 2310 170
391 20250403 114900 358409734 2310 2310 2310 2310 1715
392 20250403 114800 354448084 2315 2315 2315 2315 0
393 20250403 114700 354448084 2315 2315 2315 2315 0
394 20250403 114600 354448084 2315 2315 2315 2315 0
395 20250403 114500 354448084 2315 2315 2315 2315 216
396 20250403 114400 353948044 2310 2310 2310 2310 422
397 20250403 114300 352973224 2315 2315 2315 2315 0
398 20250403 114200 352973224 2315 2315 2315 2315 201
399 20250403 114100 352507909 2310 2310 2310 2310 48
400 20250403 114000 352397029 2310 2310 2310 2310 216
401 20250403 113900 351898069 2305 2305 2305 2305 0
402 20250403 113800 351898069 2305 2305 2305 2305 0
403 20250403 113700 351898069 2305 2310 2310 2305 2011
404 20250403 113600 347261444 2310 2310 2310 2310 0
405 20250403 113500 347261444 2310 2310 2310 2310 0
406 20250403 113400 347261444 2310 2310 2310 2310 1890
407 20250403 113300 342895544 2315 2317 2317 2315 110
408 20250403 113200 342640694 2315 2315 2315 2315 5
409 20250403 113100 342629119 2310 2310 2310 2310 0
410 20250403 113000 342629119 2310 2310 2310 2310 0
411 20250403 112900 342629119 2310 2310 2310 2310 0
412 20250403 112800 342629119 2310 2310 2310 2310 0
413 20250403 112700 342629119 2310 2310 2310 2310 0
414 20250403 112600 342629119 2310 2310 2310 2310 0
415 20250403 112500 342629119 2310 2315 2315 2310 2823
416 20250403 112400 336107759 2315 2320 2320 2315 567
417 20250403 112300 334793804 2320 2320 2320 2320 0
418 20250403 112200 334793804 2320 2320 2320 2320 0
419 20250403 112100 334793804 2320 2320 2320 2320 0
420 20250403 112000 334793804 2320 2320 2320 2320 0
421 20250403 111900 334793804 2320 2320 2320 2320 10
422 20250403 111800 334770604 2320 2320 2320 2320 782
423 20250403 111700 332956364 2320 2320 2320 2320 0
424 20250403 111600 332956364 2320 2320 2320 2320 79
425 20250403 111500 332773084 2320 2320 2320 2320 0
426 20250403 111400 332773084 2320 2320 2320 2320 0
427 20250403 111300 332773084 2320 2320 2320 2320 35
428 20250403 111200 332691884 2320 2320 2320 2320 26
429 20250403 111100 332631564 2320 2320 2320 2320 0
430 20250403 111000 332631564 2320 2320 2320 2320 150
431 20250403 110900 332283564 2320 2320 2320 2320 93
432 20250403 110800 332067804 2320 2320 2320 2320 0
433 20250403 110700 332067804 2320 2320 2320 2320 0
434 20250403 110600 332067804 2320 2315 2320 2315 4
435 20250403 110500 332058539 2320 2320 2320 2320 453
436 20250403 110400 331007579 2315 2315 2315 2315 4
437 20250403 110300 330998319 2315 2315 2315 2310 6081
438 20250403 110200 316950304 2315 2315 2315 2315 0
439 20250403 110100 316950304 2315 2315 2315 2315 798
440 20250403 110000 315102934 2315 2315 2315 2315 0
441 20250403 105900 315102934 2315 2315 2315 2315 0
442 20250403 105800 315102934 2315 2315 2315 2315 0
443 20250403 105700 315102934 2315 2315 2315 2315 1470
444 20250403 105600 311699884 2315 2315 2315 2315 3927
445 20250403 105500 302608879 2320 2320 2320 2320 0
446 20250403 105400 302608879 2320 2320 2320 2320 0
447 20250403 105300 302608879 2320 2320 2320 2320 0
448 20250403 105200 302608879 2320 2320 2320 2320 0
449 20250403 105100 302608879 2320 2315 2320 2315 1390
450 20250403 105000 299389969 2310 2310 2310 2310 0
451 20250403 104900 299389969 2310 2310 2310 2310 592
452 20250403 104800 298022449 2315 2315 2315 2315 0
453 20250403 104700 298022449 2315 2315 2315 2315 0
454 20250403 104600 298022449 2315 2315 2315 2315 0
455 20250403 104500 298022449 2315 2310 2315 2310 551
456 20250403 104400 296747139 2310 2305 2310 2305 114
457 20250403 104300 296483869 2305 2305 2305 2305 0
458 20250403 104200 296483869 2305 2300 2305 2300 10111
459 20250403 104100 273178414 2295 2295 2295 2295 3043
460 20250403 104000 266194729 2300 2300 2300 2300 200
461 20250403 103900 265734729 2300 2295 2305 2295 1432
462 20250403 103800 262443204 2295 2295 2295 2295 3060
463 20250403 103700 255420504 2295 2300 2300 2290 964
464 20250403 103600 253210594 2290 2295 2300 2290 1180
465 20250403 103500 250507019 2290 2300 2305 2290 2130
466 20250403 103400 245621154 2310 2310 2310 2290 31515
467 20250403 103300 173150924 2310 2310 2310 2310 0
468 20250403 103200 173150924 2310 2310 2310 2310 551
469 20250403 103100 171878114 2315 2315 2315 2315 2000
470 20250403 103000 167248114 2315 2315 2315 2315 0
471 20250403 102900 167248114 2315 2315 2315 2315 94
472 20250403 102800 167030504 2315 2310 2315 2310 717
473 20250403 102700 165373854 2315 2315 2315 2315 92
474 20250403 102600 165160874 2315 2315 2315 2315 653
475 20250403 102500 163649179 2315 2315 2315 2315 100
476 20250403 102400 163417679 2315 2315 2315 2310 614
477 20250403 102300 161997334 2315 2315 2315 2315 0
478 20250403 102200 161997334 2315 2320 2320 2315 725
479 20250403 102100 160318954 2320 2320 2320 2320 0
480 20250403 102000 160318954 2320 2320 2320 2320 1
481 20250403 101900 160316634 2325 2325 2325 2325 1
482 20250403 101800 160314309 2325 2325 2325 2325 0
483 20250403 101700 160314309 2325 2325 2325 2325 1
484 20250403 101600 160311984 2315 2320 2320 2315 801
485 20250403 101500 158455874 2325 2325 2325 2325 0
486 20250403 101400 158455874 2325 2325 2325 2325 5
487 20250403 101300 158444249 2330 2330 2330 2330 0
488 20250403 101200 158444249 2330 2330 2330 2330 0
489 20250403 101100 158444249 2330 2330 2330 2330 100
490 20250403 101000 158211249 2320 2320 2320 2320 1017
491 20250403 100900 155851809 2320 2315 2320 2315 1319
492 20250403 100800 152796729 2315 2315 2315 2315 1304
493 20250403 100700 149777969 2320 2320 2320 2320 69
494 20250403 100600 149617889 2320 2320 2320 2320 0
495 20250403 100500 149617889 2320 2320 2320 2320 0
496 20250403 100400 149617889 2320 2320 2320 2320 8
497 20250403 100300 149599329 2315 2315 2315 2315 0
498 20250403 100200 149599329 2315 2315 2315 2315 640
499 20250403 100100 148117729 2320 2325 2325 2320 3309
500 20250403 100000 140425849 2320 2320 2320 2320 5
501 20250403 095900 140414249 2320 2325 2325 2320 520
502 20250403 095800 139207749 2320 2320 2320 2320 11
503 20250403 095700 139182229 2320 2325 2325 2320 503
504 20250403 095600 138014919 2325 2325 2325 2325 35
505 20250403 095500 137933544 2320 2320 2320 2320 0
506 20250403 095400 137933544 2320 2325 2325 2320 322
507 20250403 095300 137185004 2325 2325 2325 2325 200
508 20250403 095200 136720004 2330 2325 2330 2325 500
509 20250403 095100 135555649 2315 2325 2325 2315 400
510 20250403 095000 134627649 2330 2320 2330 2320 400
511 20250403 094900 133698149 2320 2320 2320 2320 73
512 20250403 094800 133528789 2320 2322 2322 2320 52
513 20250403 094700 133408147 2325 2325 2325 2325 0
514 20250403 094600 133408147 2325 2325 2325 2325 702
515 20250403 094500 131775997 2325 2325 2325 2325 0
516 20250403 094400 131775997 2325 2320 2325 2310 675
517 20250403 094300 130214047 2325 2325 2325 2325 70
518 20250403 094200 130051297 2325 2325 2325 2325 103
519 20250403 094100 129811822 2320 2320 2325 2320 126
520 20250403 094000 129519497 2320 2320 2325 2320 1183
521 20250403 093900 126769422 2320 2320 2320 2320 0
522 20250403 093800 126769422 2320 2320 2320 2320 3
523 20250403 093700 126762462 2315 2315 2315 2315 30
524 20250403 093600 126693012 2315 2315 2315 2315 43
525 20250403 093500 126593467 2315 2320 2320 2315 135
526 20250403 093400 126280892 2320 2320 2320 2320 136
527 20250403 093300 125965372 2320 2315 2327 2315 631
528 20250403 093200 124500045 2315 2310 2315 2310 340
529 20250403 093100 123714145 2315 2315 2315 2315 0
530 20250403 093000 123714145 2315 2315 2315 2315 0
531 20250403 092900 123714145 2315 2315 2315 2315 0
532 20250403 092800 123714145 2315 2320 2335 2315 3263
533 20250403 092700 116149385 2320 2325 2325 2320 1001
534 20250403 092600 113822065 2325 2315 2325 2315 634
535 20250403 092500 112348655 2325 2315 2325 2315 1460
536 20250403 092400 108961255 2310 2310 2310 2310 0
537 20250403 092300 108961255 2310 2310 2310 2310 3474
538 20250403 092200 100936315 2300 2300 2300 2300 1
539 20250403 092100 100934015 2305 2305 2305 2305 266
540 20250403 092000 100320885 2310 2310 2310 2300 2054
541 20250403 091900 95595965 2300 2305 2305 2300 3774
542 20250403 091800 86913155 2305 2305 2305 2305 0
543 20250403 091700 86913155 2305 2305 2305 2305 100
544 20250403 091600 86682655 2305 2310 2315 2305 2180
545 20250403 091500 81655140 2315 2315 2315 2315 1010
546 20250403 091400 79316990 2310 2305 2310 2305 1600
547 20250403 091300 75623990 2305 2310 2310 2305 195
548 20250403 091200 75174040 2305 2310 2310 2305 148
549 20250403 091100 74832410 2305 2305 2305 2305 1456
550 20250403 091000 71476330 2305 2300 2305 2300 483
551 20250403 090900 70364430 2300 2300 2300 2295 3344
552 20250403 090800 62676995 2305 2305 2305 2305 141
553 20250403 090700 62351990 2305 2305 2310 2305 1649
554 20250403 090600 58550545 2305 2310 2310 2305 131
555 20250403 090500 58248090 2310 2310 2310 2310 1100
556 20250403 090400 55707090 2305 2305 2310 2305 3584
557 20250403 090300 47433270 2300 2295 2300 2295 46
558 20250403 090200 47327620 2305 2300 2305 2295 133
559 20250403 090100 47022105 2300 2300 2300 2285 2332
560 20250403 090000 41681175 2295 2300 2305 2290 18137