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

563
002240/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182100,155799245,16630,16630,16630,16630,475
20250403,182000,155799245,16630,16630,16630,16630,0
20250403,181900,155799245,16630,16630,16630,16630,0
20250403,181800,155799245,16630,16630,16630,16630,0
20250403,181700,155799245,16630,16630,16630,16630,0
20250403,181600,155799245,16630,16630,16630,16630,0
20250403,181500,155799245,16630,16630,16630,16630,0
20250403,181400,155799245,16630,16630,16630,16630,0
20250403,181300,155799245,16630,16630,16630,16630,0
20250403,181200,155799245,16630,16630,16630,16630,0
20250403,181100,155799245,16630,16630,16630,16630,0
20250403,181000,155799245,16630,16630,16630,16630,0
20250403,180900,155799245,16630,16630,16630,16630,0
20250403,180800,155799245,16630,16630,16630,16630,0
20250403,180700,155799245,16630,16630,16630,16630,0
20250403,180600,155799245,16630,16630,16630,16630,0
20250403,180500,155799245,16630,16630,16630,16630,0
20250403,180400,155799245,16630,16630,16630,16630,0
20250403,180300,155799245,16630,16630,16630,16630,0
20250403,180200,155799245,16630,16630,16630,16630,0
20250403,180100,155799245,16630,16630,16630,16630,0
20250403,180000,155799245,16630,16630,16630,16630,0
20250403,175900,155799245,16630,16630,16630,16630,0
20250403,175800,155799245,16630,16630,16630,16630,0
20250403,175700,155799245,16630,16630,16630,16630,0
20250403,175600,155799245,16630,16630,16630,16630,0
20250403,175500,155799245,16630,16630,16630,16630,0
20250403,175400,155799245,16630,16630,16630,16630,0
20250403,175300,155799245,16630,16630,16630,16630,0
20250403,175200,155799245,16630,16630,16630,16630,0
20250403,175100,155799245,16630,16630,16630,16630,475
20250403,175000,155799245,16630,16630,16630,16630,0
20250403,174900,155799245,16630,16630,16630,16630,0
20250403,174800,155799245,16630,16630,16630,16630,0
20250403,174700,155799245,16630,16630,16630,16630,0
20250403,174600,155799245,16630,16630,16630,16630,0
20250403,174500,155799245,16630,16630,16630,16630,0
20250403,174400,155799245,16630,16630,16630,16630,0
20250403,174300,155799245,16630,16630,16630,16630,0
20250403,174200,155799245,16630,16630,16630,16630,0
20250403,174100,155799245,16630,16630,16630,16630,0
20250403,174000,155799245,16630,16630,16630,16630,0
20250403,173900,155799245,16630,16630,16630,16630,0
20250403,173800,155799245,16630,16630,16630,16630,0
20250403,173700,155799245,16630,16630,16630,16630,0
20250403,173600,155799245,16630,16630,16630,16630,0
20250403,173500,155799245,16630,16630,16630,16630,0
20250403,173400,155799245,16630,16630,16630,16630,0
20250403,173300,155799245,16630,16630,16630,16630,0
20250403,173200,155799245,16630,16630,16630,16630,0
20250403,173100,155799245,16630,16630,16630,16630,0
20250403,173000,155799245,16630,16630,16630,16630,0
20250403,172900,155799245,16630,16630,16630,16630,0
20250403,172800,155799245,16630,16630,16630,16630,0
20250403,172700,155799245,16630,16630,16630,16630,0
20250403,172600,155799245,16630,16630,16630,16630,0
20250403,172500,155799245,16630,16630,16630,16630,0
20250403,172400,155799245,16630,16630,16630,16630,0
20250403,172300,155799245,16630,16630,16630,16630,0
20250403,172200,155799245,16630,16630,16630,16630,0
20250403,172100,155799245,16630,16630,16630,16630,475
20250403,172000,155799245,16630,16630,16630,16630,0
20250403,171900,155799245,16630,16630,16630,16630,0
20250403,171800,155799245,16630,16630,16630,16630,0
20250403,171700,155799245,16630,16630,16630,16630,0
20250403,171600,155799245,16630,16630,16630,16630,0
20250403,171500,155799245,16630,16630,16630,16630,0
20250403,171400,155799245,16630,16630,16630,16630,0
20250403,171300,155799245,16630,16630,16630,16630,0
20250403,171200,155799245,16630,16630,16630,16630,0
20250403,171100,155799245,16630,16630,16630,16630,0
20250403,171000,155799245,16630,16630,16630,16630,0
20250403,170900,155799245,16630,16630,16630,16630,0
20250403,170800,155799245,16630,16630,16630,16630,0
20250403,170700,155799245,16630,16630,16630,16630,0
20250403,170600,155799245,16630,16630,16630,16630,0
20250403,170500,155799245,16630,16630,16630,16630,0
20250403,170400,155799245,16630,16630,16630,16630,0
20250403,170300,155799245,16630,16630,16630,16630,0
20250403,170200,155799245,16630,16630,16630,16630,0
20250403,170100,155799245,16630,16630,16630,16630,0
20250403,170000,155799245,16630,16630,16630,16630,0
20250403,165900,155799245,16630,16630,16630,16630,0
20250403,165800,155799245,16630,16630,16630,16630,0
20250403,165700,155799245,16630,16630,16630,16630,0
20250403,165600,155799245,16630,16630,16630,16630,0
20250403,165500,155799245,16630,16630,16630,16630,0
20250403,165400,155799245,16630,16630,16630,16630,0
20250403,165300,155799245,16630,16630,16630,16630,0
20250403,165200,155799245,16630,16630,16630,16630,0
20250403,165100,155799245,16630,16630,16630,16630,475
20250403,165000,155799245,16630,16630,16630,16630,0
20250403,164900,155799245,16630,16630,16630,16630,0
20250403,164800,155799245,16630,16630,16630,16630,0
20250403,164700,155799245,16630,16630,16630,16630,0
20250403,164600,155799245,16630,16630,16630,16630,0
20250403,164500,155799245,16630,16630,16630,16630,0
20250403,164400,155799245,16630,16630,16630,16630,0
20250403,164300,155799245,16630,16630,16630,16630,0
20250403,164200,155799245,16630,16630,16630,16630,0
20250403,164100,155799245,16630,16630,16630,16630,0
20250403,164000,155799245,16630,16630,16630,16630,0
20250403,163900,155799245,16630,16630,16630,16630,0
20250403,163800,155799245,16630,16630,16630,16630,0
20250403,163700,155799245,16630,16630,16630,16630,0
20250403,163600,155799245,16630,16630,16630,16630,0
20250403,163500,155799245,16630,16630,16630,16630,0
20250403,163400,155799245,16630,16630,16630,16630,0
20250403,163300,155799245,16630,16630,16630,16630,0
20250403,163200,155799245,16630,16630,16630,16630,0
20250403,163100,155799245,16630,16630,16630,16630,0
20250403,163000,155799245,16630,16630,16630,16630,0
20250403,162900,155799245,16630,16630,16630,16630,0
20250403,162800,155799245,16630,16630,16630,16630,0
20250403,162700,155799245,16630,16630,16630,16630,0
20250403,162600,155799245,16630,16630,16630,16630,0
20250403,162500,155799245,16630,16630,16630,16630,0
20250403,162400,155799245,16630,16630,16630,16630,0
20250403,162300,155799245,16630,16630,16630,16630,0
20250403,162200,155799245,16630,16630,16630,16630,0
20250403,162100,155799245,16630,16630,16630,16630,475
20250403,162000,155799245,16630,16630,16630,16630,0
20250403,161900,155799245,16630,16630,16630,16630,0
20250403,161800,155799245,16630,16630,16630,16630,0
20250403,161700,155799245,16630,16630,16630,16630,0
20250403,161600,155799245,16630,16630,16630,16630,0
20250403,161500,155799245,16630,16630,16630,16630,0
20250403,161400,155799245,16630,16630,16630,16630,0
20250403,161300,155799245,16630,16630,16630,16630,0
20250403,161200,155799245,16630,16630,16630,16630,0
20250403,161100,155799245,16630,16630,16630,16630,0
20250403,161000,155799245,16630,16630,16630,16630,0
20250403,160900,155799245,16630,16630,16630,16630,0
20250403,160800,155799245,16630,16630,16630,16630,0
20250403,160700,155799245,16630,16630,16630,16630,0
20250403,160600,155799245,16630,16630,16630,16630,0
20250403,160500,155799245,16630,16630,16630,16630,0
20250403,160400,155799245,16630,16630,16630,16630,0
20250403,160300,155799245,16630,16630,16630,16630,0
20250403,160200,155799245,16630,16630,16630,16630,0
20250403,160100,155799245,16630,16630,16630,16630,0
20250403,160000,155799245,16630,16630,16630,16630,0
20250403,155900,155799245,16630,16630,16630,16630,0
20250403,155800,155799245,16630,16630,16630,16630,0
20250403,155700,155799245,16630,16630,16630,16630,0
20250403,155600,155799245,16630,16630,16630,16630,0
20250403,155500,155799245,16630,16630,16630,16630,0
20250403,155400,155799245,16630,16630,16630,16630,0
20250403,155300,155799245,16630,16630,16630,16630,0
20250403,155200,155799245,16630,16630,16630,16630,0
20250403,155100,155799245,16630,16630,16630,16630,475
20250403,155000,155799245,16630,16630,16630,16630,0
20250403,154900,155799245,16630,16630,16630,16630,0
20250403,154800,155799245,16630,16630,16630,16630,0
20250403,154700,155799245,16630,16630,16630,16630,0
20250403,154600,155799245,16630,16630,16630,16630,0
20250403,154500,155799245,16630,16630,16630,16630,0
20250403,154400,155799245,16630,16630,16630,16630,0
20250403,154300,155799245,16630,16630,16630,16630,0
20250403,154200,155799245,16630,16630,16630,16630,0
20250403,154100,155799245,16630,16630,16630,16630,0
20250403,154000,155799245,16630,16630,16630,16630,0
20250403,153900,155799245,16630,16630,16630,16630,0
20250403,153800,155799245,16630,16630,16630,16630,0
20250403,153700,155799245,16630,16630,16630,16630,0
20250403,153600,155799245,16630,16630,16630,16630,0
20250403,153500,155799245,16630,16630,16630,16630,0
20250403,153400,155799245,16630,16630,16630,16630,0
20250403,153300,155799245,16630,16630,16630,16630,0
20250403,153200,155799245,16630,16630,16630,16630,0
20250403,153100,155799245,16630,16630,16630,16630,0
20250403,153000,155799245,16630,16630,16630,16630,475
20250403,152900,147899995,16660,16660,16660,16660,0
20250403,152800,147899995,16660,16660,16660,16660,0
20250403,152700,147899995,16660,16660,16660,16660,0
20250403,152600,147899995,16660,16660,16660,16660,0
20250403,152500,147899995,16660,16660,16660,16660,0
20250403,152400,147899995,16660,16660,16660,16660,0
20250403,152300,147899995,16660,16660,16660,16660,0
20250403,152200,147899995,16660,16660,16660,16660,0
20250403,152100,147899995,16660,16660,16660,16660,0
20250403,152000,147899995,16660,16660,16660,16660,0
20250403,151900,147899995,16660,16630,16660,16630,7
20250403,151800,147783525,16660,16660,16660,16660,0
20250403,151700,147783525,16660,16630,16660,16630,17
20250403,151600,147500725,16640,16640,16640,16640,5
20250403,151500,147417525,16660,16660,16660,16660,0
20250403,151400,147417525,16660,16630,16660,16630,8
20250403,151300,147284455,16670,16640,16670,16640,22
20250403,151200,146918345,16670,16670,16670,16670,0
20250403,151100,146918345,16670,16670,16670,16670,5
20250403,151000,146834995,16680,16680,16680,16680,0
20250403,150900,146834995,16680,16680,16680,16680,0
20250403,150800,146834995,16680,16650,16680,16650,101
20250403,150700,145151405,16670,16670,16670,16670,0
20250403,150600,145151405,16670,16670,16670,16670,0
20250403,150500,145151405,16670,16650,16670,16650,7
20250403,150400,145034835,16680,16660,16680,16660,738
20250403,150300,132739715,16660,16670,16670,16660,312
20250403,150200,127540605,16680,16670,16680,16670,8
20250403,150100,127407205,16680,16680,16680,16680,1
20250403,150000,127390525,16670,16670,16670,16670,7
20250403,145900,127273835,16670,16660,16680,16660,176
20250403,145800,124341625,16660,16660,16660,16660,0
20250403,145700,124341625,16660,16650,16660,16640,18
20250403,145600,124042045,16650,16650,16650,16650,0
20250403,145500,124042045,16650,16660,16660,16650,6
20250403,145400,123942105,16650,16650,16650,16650,4
20250403,145300,123875505,16650,16650,16650,16650,0
20250403,145200,123875505,16650,16650,16650,16650,0
20250403,145100,123875505,16650,16660,16660,16650,9
20250403,145000,123725605,16660,16660,16660,16660,1
20250403,144900,123708945,16660,16650,16660,16630,60
20250403,144800,122710675,16650,16650,16650,16650,3
20250403,144700,122660725,16650,16650,16650,16650,12
20250403,144600,122460925,16660,16660,16660,16660,4
20250403,144500,122394285,16650,16660,16660,16650,7
20250403,144400,122277705,16660,16660,16660,16660,0
20250403,144300,122277705,16660,16650,16660,16650,8
20250403,144200,122144465,16660,16660,16660,16660,0
20250403,144100,122144465,16660,16650,16660,16650,19
20250403,144000,121828085,16650,16660,16660,16650,7
20250403,143900,121711495,16660,16660,16660,16660,0
20250403,143800,121711495,16660,16660,16660,16660,3
20250403,143700,121661515,16650,16650,16650,16650,4
20250403,143600,121594915,16660,16650,16660,16650,26
20250403,143500,121161975,16660,16660,16660,16660,3
20250403,143400,121111995,16650,16650,16650,16650,4
20250403,143300,121045395,16660,16660,16660,16660,4
20250403,143200,120978755,16660,16660,16660,16660,1
20250403,143100,120962095,16660,16650,16660,16650,7
20250403,143000,120845505,16660,16650,16660,16650,16
20250403,142900,120579075,16650,16660,16660,16650,327
20250403,142800,115131415,16670,16670,16670,16670,94
20250403,142700,113564435,16670,16670,16670,16670,0
20250403,142600,113564435,16670,16660,16670,16660,7
20250403,142500,113447785,16670,16670,16670,16670,4
20250403,142400,113381105,16670,16670,16670,16670,0
20250403,142300,113381105,16670,16660,16670,16660,7
20250403,142200,113264455,16670,16670,16670,16670,0
20250403,142100,113264455,16670,16670,16670,16670,4
20250403,142000,113197775,16660,16670,16670,16660,16
20250403,141900,112931085,16670,16670,16670,16670,12
20250403,141800,112731045,16670,16670,16670,16670,4
20250403,141700,112664365,16660,16660,16660,16660,4
20250403,141600,112597725,16670,16670,16670,16670,4
20250403,141500,112531045,16670,16670,16670,16670,3
20250403,141400,112481035,16660,16660,16660,16660,4
20250403,141300,112414395,16670,16670,16670,16670,4
20250403,141200,112347715,16660,16670,16670,16660,6
20250403,141100,112247725,16670,16670,16670,16670,0
20250403,141000,112247725,16670,16670,16670,16670,4
20250403,140900,112181045,16660,16660,16660,16660,4
20250403,140800,112114405,16670,16670,16670,16670,3
20250403,140700,112064395,16670,16670,16670,16670,4
20250403,140600,111997715,16660,16660,16660,16660,4
20250403,140500,111931075,16660,16660,16660,16660,163
20250403,140400,109215495,16650,16650,16650,16650,101
20250403,140300,107533845,16660,16660,16660,16650,8
20250403,140200,107400605,16660,16660,16660,16660,4
20250403,140100,107333965,16650,16660,16660,16650,158
20250403,140000,104702785,16650,16650,16660,16650,78
20250403,135900,103404055,16650,16650,16650,16650,0
20250403,135800,103404055,16650,16640,16650,16640,8
20250403,135700,103270895,16650,16650,16650,16650,3
20250403,135600,103220945,16640,16640,16640,16640,0
20250403,135500,103220945,16640,16640,16640,16640,4
20250403,135400,103154385,16650,16650,16650,16650,0
20250403,135300,103154385,16650,16650,16650,16650,3
20250403,135200,103104435,16640,16650,16650,16640,7
20250403,135100,102987915,16640,16640,16640,16640,0
20250403,135000,102987915,16640,16640,16640,16640,0
20250403,134900,102987915,16640,16640,16640,16640,17
20250403,134800,102705035,16650,16640,16650,16640,19
20250403,134700,102388845,16640,16640,16640,16640,0
20250403,134600,102388845,16640,16650,16650,16640,6
20250403,134500,102288985,16650,16640,16650,16640,7
20250403,134400,102172495,16650,16650,16650,16650,4
20250403,134300,102105895,16670,16670,16670,16670,0
20250403,134200,102105895,16670,16670,16670,16670,1
20250403,134100,102089225,16640,16650,16650,16640,123
20250403,134000,100042465,16680,16680,16680,16680,0
20250403,133900,100042465,16680,16680,16680,16680,0
20250403,133800,100042465,16680,16680,16680,16680,3
20250403,133700,99992425,16680,16680,16680,16680,0
20250403,133600,99992425,16680,16680,16680,16680,167
20250403,133500,97206865,16680,16680,16680,16680,0
20250403,133400,97206865,16680,16680,16680,16680,0
20250403,133300,97206865,16680,16680,16680,16680,0
20250403,133200,97206865,16680,16680,16680,16680,5
20250403,133100,97123465,16680,16680,16680,16680,0
20250403,133000,97123465,16680,16680,16680,16680,0
20250403,132900,97123465,16680,16680,16680,16680,4
20250403,132800,97056745,16680,16680,16680,16680,0
20250403,132700,97056745,16680,16680,16680,16680,4
20250403,132600,96990025,16680,16680,16680,16680,0
20250403,132500,96990025,16680,16680,16680,16680,0
20250403,132400,96990025,16680,16680,16680,16680,22
20250403,132300,96623065,16700,16700,16700,16700,0
20250403,132200,96623065,16700,16700,16700,16700,0
20250403,132100,96623065,16700,16650,16700,16650,52
20250403,132000,95755685,16640,16640,16640,16640,0
20250403,131900,95755685,16640,16640,16640,16640,0
20250403,131800,95755685,16640,16640,16640,16640,4
20250403,131700,95689125,16640,16640,16640,16640,0
20250403,131600,95689125,16640,16640,16640,16640,0
20250403,131500,95689125,16640,16650,16650,16640,294
20250403,131400,90794165,16640,16640,16640,16640,0
20250403,131300,90794165,16640,16640,16640,16640,3
20250403,131200,90744245,16640,16640,16640,16640,0
20250403,131100,90744245,16640,16640,16640,16640,0
20250403,131000,90744245,16640,16640,16640,16640,31
20250403,130900,90228405,16630,16630,16630,16630,0
20250403,130800,90228405,16630,16630,16630,16630,0
20250403,130700,90228405,16630,16630,16630,16630,4
20250403,130600,90161885,16640,16640,16640,16640,0
20250403,130500,90161885,16640,16640,16640,16640,52
20250403,130400,89296605,16630,16630,16630,16630,3
20250403,130300,89246715,16630,16630,16630,16630,0
20250403,130200,89246715,16630,16630,16630,16630,37
20250403,130100,88631405,16630,16630,16630,16630,4
20250403,130000,88564885,16630,16630,16630,16630,0
20250403,125900,88564885,16630,16630,16630,16630,4
20250403,125800,88498365,16630,16630,16630,16630,0
20250403,125700,88498365,16630,16630,16630,16630,0
20250403,125600,88498365,16630,16630,16640,16630,63
20250403,125500,87450175,16630,16630,16630,16630,0
20250403,125400,87450175,16630,16630,16630,16630,0
20250403,125300,87450175,16630,16630,16630,16630,4
20250403,125200,87383655,16630,16630,16630,16630,0
20250403,125100,87383655,16630,16630,16630,16630,0
20250403,125000,87383655,16630,16630,16630,16630,18
20250403,124900,87084315,16630,16630,16630,16630,0
20250403,124800,87084315,16630,16630,16630,16630,0
20250403,124700,87084315,16630,16630,16630,16630,4
20250403,124600,87017795,16630,16630,16630,16630,0
20250403,124500,87017795,16630,16630,16630,16630,3
20250403,124400,86967905,16640,16640,16640,16640,4
20250403,124300,86901345,16630,16630,16630,16630,0
20250403,124200,86901345,16630,16650,16650,16630,98
20250403,124100,85270715,16640,16640,16640,16640,0
20250403,124000,85270715,16640,16640,16640,16640,0
20250403,123900,85270715,16640,16640,16640,16640,19
20250403,123800,84954555,16640,16640,16640,16640,0
20250403,123700,84954555,16640,16640,16640,16640,0
20250403,123600,84954555,16640,16640,16640,16640,3
20250403,123500,84904635,16640,16640,16640,16640,0
20250403,123400,84904635,16640,16640,16640,16640,0
20250403,123300,84904635,16640,16640,16640,16640,9
20250403,123200,84754875,16640,16640,16640,16640,0
20250403,123100,84754875,16640,16640,16640,16640,0
20250403,123000,84754875,16640,16640,16640,16640,4
20250403,122900,84688315,16640,16640,16640,16640,0
20250403,122800,84688315,16640,16640,16640,16640,4
20250403,122700,84621755,16640,16640,16640,16640,14
20250403,122600,84388795,16640,16640,16640,16640,0
20250403,122500,84388795,16640,16640,16640,16640,3
20250403,122400,84338875,16640,16640,16640,16640,0
20250403,122300,84338875,16640,16640,16640,16640,0
20250403,122200,84338875,16640,16640,16640,16640,4
20250403,122100,84272315,16640,16640,16640,16640,0
20250403,122000,84272315,16640,16640,16640,16640,25
20250403,121900,83856315,16640,16630,16640,16630,6
20250403,121800,83756515,16640,16640,16640,16640,0
20250403,121700,83756515,16640,16640,16640,16640,1
20250403,121600,83739875,16640,16640,16640,16640,1
20250403,121500,83723235,16640,16640,16640,16640,4
20250403,121400,83656675,16640,16640,16640,16640,20
20250403,121300,83323875,16640,16640,16640,16640,0
20250403,121200,83323875,16640,16640,16640,16640,0
20250403,121100,83323875,16640,16640,16640,16640,0
20250403,121000,83323875,16640,16640,16640,16640,27
20250403,120900,82874595,16630,16630,16630,16630,0
20250403,120800,82874595,16630,16630,16630,16630,14
20250403,120700,82641775,16640,16640,16640,16640,0
20250403,120600,82641775,16640,16640,16640,16640,0
20250403,120500,82641775,16640,16640,16640,16640,0
20250403,120400,82641775,16640,16640,16640,16640,0
20250403,120300,82641775,16640,16640,16640,16640,1
20250403,120200,82625135,16640,16640,16640,16640,4
20250403,120100,82558575,16650,16640,16650,16640,5
20250403,120000,82475345,16640,16640,16640,16640,2
20250403,115900,82442065,16640,16640,16640,16640,0
20250403,115800,82442065,16640,16640,16640,16640,0
20250403,115700,82442065,16640,16630,16640,16630,21
20250403,115600,82092655,16640,16640,16640,16640,10
20250403,115500,81926255,16630,16630,16630,16630,1
20250403,115400,81909625,16630,16630,16630,16630,4
20250403,115300,81843105,16630,16630,16630,16630,0
20250403,115200,81843105,16630,16630,16630,16630,0
20250403,115100,81843105,16630,16630,16630,16630,4
20250403,115000,81776585,16640,16640,16640,16640,2
20250403,114900,81743305,16640,16640,16640,16640,0
20250403,114800,81743305,16640,16640,16640,16630,18
20250403,114700,81443815,16640,16640,16640,16640,30
20250403,114600,80944615,16630,16630,16630,16630,0
20250403,114500,80944615,16630,16630,16635,16630,5
20250403,114400,80861460,16630,16630,16630,16630,0
20250403,114300,80861460,16630,16630,16630,16630,4
20250403,114200,80794940,16640,16640,16640,16640,0
20250403,114100,80794940,16640,16640,16640,16640,5
20250403,114000,80711740,16630,16630,16630,16630,4
20250403,113900,80645220,16630,16630,16630,16630,0
20250403,113800,80645220,16630,16630,16630,16630,0
20250403,113700,80645220,16630,16630,16630,16630,3
20250403,113600,80595330,16630,16630,16630,16630,0
20250403,113500,80595330,16630,16630,16630,16630,15
20250403,113400,80345880,16630,16630,16630,16630,9
20250403,113300,80196210,16640,16640,16640,16640,55
20250403,113200,79281010,16650,16650,16650,16650,0
20250403,113100,79281010,16650,16650,16650,16650,3
20250403,113000,79231060,16650,16650,16650,16650,0
20250403,112900,79231060,16650,16650,16650,16650,3
20250403,112800,79181110,16650,16650,16650,16650,0
20250403,112700,79181110,16650,16650,16650,16650,0
20250403,112600,79181110,16650,16640,16650,16640,24
20250403,112500,78781550,16640,16640,16640,16640,0
20250403,112400,78781550,16640,16640,16640,16640,0
20250403,112300,78781550,16640,16640,16640,16640,4
20250403,112200,78714990,16650,16650,16650,16650,9
20250403,112100,78565140,16650,16650,16650,16650,16
20250403,112000,78298740,16650,16650,16650,16650,3
20250403,111900,78248790,16660,16660,16660,16660,0
20250403,111800,78248790,16660,16660,16660,16660,5
20250403,111700,78165490,16680,16680,16680,16680,0
20250403,111600,78165490,16680,16680,16680,16680,0
20250403,111500,78165490,16680,16680,16680,16680,0
20250403,111400,78165490,16680,16670,16680,16670,46
20250403,111300,77398400,16660,16660,16660,16660,6
20250403,111200,77298440,16680,16680,16680,16680,0
20250403,111100,77298440,16680,16680,16680,16680,0
20250403,111000,77298440,16680,16680,16680,16680,0
20250403,110900,77298440,16680,16680,16680,16680,1
20250403,110800,77281760,16640,16640,16640,16640,0
20250403,110700,77281760,16640,16650,16650,16640,121
20250403,110600,75268150,16650,16660,16660,16650,6
20250403,110500,75168230,16660,16650,16660,16650,68
20250403,110400,74035870,16640,16640,16640,16640,0
20250403,110300,74035870,16640,16640,16640,16640,17
20250403,110200,73752990,16640,16640,16640,16640,0
20250403,110100,73752990,16640,16640,16640,16640,0
20250403,110000,73752990,16640,16640,16640,16640,3
20250403,105900,73703070,16640,16640,16640,16640,0
20250403,105800,73703070,16640,16640,16640,16640,4
20250403,105700,73636510,16650,16650,16650,16650,0
20250403,105600,73636510,16650,16650,16650,16650,20
20250403,105500,73303510,16640,16640,16640,16640,5
20250403,105400,73220310,16650,16650,16650,16650,1
20250403,105300,73203660,16650,16650,16650,16650,0
20250403,105200,73203660,16650,16650,16650,16650,2
20250403,105100,73170360,16650,16650,16650,16650,15
20250403,105000,72920610,16650,16650,16650,16650,0
20250403,104900,72920610,16650,16650,16650,16650,0
20250403,104800,72920610,16650,16650,16650,16650,0
20250403,104700,72920610,16650,16650,16650,16650,103
20250403,104600,71205660,16650,16650,16650,16650,4
20250403,104500,71139060,16650,16650,16650,16650,0
20250403,104400,71139060,16650,16650,16650,16650,204
20250403,104300,67742460,16650,16650,16650,16650,0
20250403,104200,67742460,16650,16650,16650,16650,16
20250403,104100,67476060,16650,16650,16650,16650,3
20250403,104000,67426110,16670,16670,16670,16670,0
20250403,103900,67426110,16670,16670,16670,16670,0
20250403,103800,67426110,16670,16670,16670,16670,0
20250403,103700,67426110,16670,16670,16670,16670,0
20250403,103600,67426110,16670,16670,16670,16670,0
20250403,103500,67426110,16670,16670,16670,16670,1
20250403,103400,67409440,16650,16670,16670,16650,588
20250403,103300,57614750,16680,16670,16680,16670,102
20250403,103200,55914370,16680,16680,16680,16680,20
20250403,103100,55580770,16680,16680,16680,16680,0
20250403,103000,55580770,16680,16680,16680,16680,4
20250403,102900,55514050,16680,16680,16680,16680,0
20250403,102800,55514050,16680,16680,16680,16680,20
20250403,102700,55180450,16690,16690,16690,16690,0
20250403,102600,55180450,16690,16670,16690,16670,406
20250403,102500,48412410,16680,16680,16680,16680,0
20250403,102400,48412410,16680,16680,16680,16680,16
20250403,102300,48145530,16690,16690,16690,16690,5
20250403,102200,48062080,16700,16700,16700,16700,0
20250403,102100,48062080,16700,16700,16700,16700,0
20250403,102000,48062080,16700,16700,16700,16700,1
20250403,101900,48045380,16680,16680,16680,16680,0
20250403,101800,48045380,16680,16710,16710,16680,837
20250403,101700,34073860,16720,16720,16720,16720,0
20250403,101600,34073860,16720,16720,16720,16720,2
20250403,101500,34040420,16715,16715,16715,16715,4
20250403,101400,33973560,16710,16710,16710,16710,0
20250403,101300,33973560,16710,16710,16710,16710,8
20250403,101200,33839880,16710,16710,16710,16710,3
20250403,101100,33789750,16710,16710,16710,16710,0
20250403,101000,33789750,16710,16720,16720,16710,28
20250403,100900,33321600,16710,16710,16710,16710,0
20250403,100800,33321600,16710,16710,16710,16710,0
20250403,100700,33321600,16710,16710,16710,16710,21
20250403,100600,32970690,16710,16710,16710,16710,0
20250403,100500,32970690,16710,16710,16710,16710,0
20250403,100400,32970690,16710,16710,16710,16710,4
20250403,100300,32903850,16710,16710,16710,16710,0
20250403,100200,32903850,16710,16710,16710,16710,0
20250403,100100,32903850,16710,16720,16720,16710,8
20250403,100000,32770120,16710,16710,16710,16710,0
20250403,095900,32770120,16710,16710,16710,16710,4
20250403,095800,32703280,16730,16730,16730,16730,0
20250403,095700,32703280,16730,16730,16730,16730,0
20250403,095600,32703280,16730,16730,16730,16730,0
20250403,095500,32703280,16730,16730,16730,16730,0
20250403,095400,32703280,16730,16730,16730,16730,10
20250403,095300,32535980,16730,16730,16730,16730,1
20250403,095200,32519250,16710,16710,16710,16710,79
20250403,095100,31199160,16710,16690,16710,16690,11
20250403,095000,31015550,16690,16700,16700,16690,825
20250403,094900,17238260,16700,16700,16700,16700,0
20250403,094800,17238260,16700,16700,16700,16700,0
20250403,094700,17238260,16700,16700,16700,16700,4
20250403,094600,17171460,16700,16710,16710,16700,13
20250403,094500,16954340,16700,16700,16700,16700,0
20250403,094400,16954340,16700,16700,16700,16700,1
20250403,094300,16937640,16760,16710,16760,16710,2
20250403,094200,16904170,16700,16710,16710,16700,6
20250403,094100,16803940,16740,16720,16740,16720,26
20250403,094000,16368720,16720,16720,16720,16720,1
20250403,093900,16352000,16740,16720,16740,16720,2
20250403,093800,16318540,16740,16750,16750,16740,3
20250403,093700,16268310,16760,16760,16760,16760,1
20250403,093600,16251550,16760,16760,16760,16760,0
20250403,093500,16251550,16760,16760,16760,16760,0
20250403,093400,16251550,16760,16760,16760,16760,10
20250403,093300,16083950,16760,16760,16760,16760,0
20250403,093200,16083950,16760,16760,16760,16760,0
20250403,093100,16083950,16760,16760,16760,16760,1
20250403,093000,16067190,16700,16710,16710,16700,17
20250403,092900,15783240,16710,16710,16710,16710,19
20250403,092800,15465750,16710,16720,16720,16710,2
20250403,092700,15432320,16790,16790,16790,16790,0
20250403,092600,15432320,16790,16790,16790,16790,0
20250403,092500,15432320,16790,16790,16790,16790,0
20250403,092400,15432320,16790,16790,16790,16790,0
20250403,092300,15432320,16790,16790,16790,16790,0
20250403,092200,15432320,16790,16790,16790,16790,0
20250403,092100,15432320,16790,16770,16790,16700,301
20250403,092000,10403270,16790,16750,16790,16750,2
20250403,091900,10369730,16750,16760,16760,16750,100
20250403,091800,8694630,16760,16770,16770,16760,90
20250403,091700,7186120,16780,16780,16780,16780,10
20250403,091600,7018320,16780,16780,16780,16780,0
20250403,091500,7018320,16780,16780,16780,16780,0
20250403,091400,7018320,16780,16780,16780,16780,50
20250403,091300,6179320,16800,16800,16800,16800,0
20250403,091200,6179320,16800,16800,16800,16800,0
20250403,091100,6179320,16800,16800,16800,16800,0
20250403,091000,6179320,16800,16800,16800,16800,0
20250403,090900,6179320,16800,16800,16800,16800,5
20250403,090800,6095320,16800,16800,16800,16800,0
20250403,090700,6095320,16800,16800,16800,16800,0
20250403,090600,6095320,16800,16800,16800,16800,0
20250403,090500,6095320,16800,16830,16830,16750,174
20250403,090400,3171080,16830,16830,16830,16830,0
20250403,090300,3171080,16830,16830,16830,16830,3
20250403,090200,3120590,16970,16970,16970,16970,10
20250403,090100,2950890,16990,16990,16990,16990,0
20250403,090000,2950890,16990,17000,17000,16750,175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182100 155799245 16630 16630 16630 16630 475
3 20250403 182000 155799245 16630 16630 16630 16630 0
4 20250403 181900 155799245 16630 16630 16630 16630 0
5 20250403 181800 155799245 16630 16630 16630 16630 0
6 20250403 181700 155799245 16630 16630 16630 16630 0
7 20250403 181600 155799245 16630 16630 16630 16630 0
8 20250403 181500 155799245 16630 16630 16630 16630 0
9 20250403 181400 155799245 16630 16630 16630 16630 0
10 20250403 181300 155799245 16630 16630 16630 16630 0
11 20250403 181200 155799245 16630 16630 16630 16630 0
12 20250403 181100 155799245 16630 16630 16630 16630 0
13 20250403 181000 155799245 16630 16630 16630 16630 0
14 20250403 180900 155799245 16630 16630 16630 16630 0
15 20250403 180800 155799245 16630 16630 16630 16630 0
16 20250403 180700 155799245 16630 16630 16630 16630 0
17 20250403 180600 155799245 16630 16630 16630 16630 0
18 20250403 180500 155799245 16630 16630 16630 16630 0
19 20250403 180400 155799245 16630 16630 16630 16630 0
20 20250403 180300 155799245 16630 16630 16630 16630 0
21 20250403 180200 155799245 16630 16630 16630 16630 0
22 20250403 180100 155799245 16630 16630 16630 16630 0
23 20250403 180000 155799245 16630 16630 16630 16630 0
24 20250403 175900 155799245 16630 16630 16630 16630 0
25 20250403 175800 155799245 16630 16630 16630 16630 0
26 20250403 175700 155799245 16630 16630 16630 16630 0
27 20250403 175600 155799245 16630 16630 16630 16630 0
28 20250403 175500 155799245 16630 16630 16630 16630 0
29 20250403 175400 155799245 16630 16630 16630 16630 0
30 20250403 175300 155799245 16630 16630 16630 16630 0
31 20250403 175200 155799245 16630 16630 16630 16630 0
32 20250403 175100 155799245 16630 16630 16630 16630 475
33 20250403 175000 155799245 16630 16630 16630 16630 0
34 20250403 174900 155799245 16630 16630 16630 16630 0
35 20250403 174800 155799245 16630 16630 16630 16630 0
36 20250403 174700 155799245 16630 16630 16630 16630 0
37 20250403 174600 155799245 16630 16630 16630 16630 0
38 20250403 174500 155799245 16630 16630 16630 16630 0
39 20250403 174400 155799245 16630 16630 16630 16630 0
40 20250403 174300 155799245 16630 16630 16630 16630 0
41 20250403 174200 155799245 16630 16630 16630 16630 0
42 20250403 174100 155799245 16630 16630 16630 16630 0
43 20250403 174000 155799245 16630 16630 16630 16630 0
44 20250403 173900 155799245 16630 16630 16630 16630 0
45 20250403 173800 155799245 16630 16630 16630 16630 0
46 20250403 173700 155799245 16630 16630 16630 16630 0
47 20250403 173600 155799245 16630 16630 16630 16630 0
48 20250403 173500 155799245 16630 16630 16630 16630 0
49 20250403 173400 155799245 16630 16630 16630 16630 0
50 20250403 173300 155799245 16630 16630 16630 16630 0
51 20250403 173200 155799245 16630 16630 16630 16630 0
52 20250403 173100 155799245 16630 16630 16630 16630 0
53 20250403 173000 155799245 16630 16630 16630 16630 0
54 20250403 172900 155799245 16630 16630 16630 16630 0
55 20250403 172800 155799245 16630 16630 16630 16630 0
56 20250403 172700 155799245 16630 16630 16630 16630 0
57 20250403 172600 155799245 16630 16630 16630 16630 0
58 20250403 172500 155799245 16630 16630 16630 16630 0
59 20250403 172400 155799245 16630 16630 16630 16630 0
60 20250403 172300 155799245 16630 16630 16630 16630 0
61 20250403 172200 155799245 16630 16630 16630 16630 0
62 20250403 172100 155799245 16630 16630 16630 16630 475
63 20250403 172000 155799245 16630 16630 16630 16630 0
64 20250403 171900 155799245 16630 16630 16630 16630 0
65 20250403 171800 155799245 16630 16630 16630 16630 0
66 20250403 171700 155799245 16630 16630 16630 16630 0
67 20250403 171600 155799245 16630 16630 16630 16630 0
68 20250403 171500 155799245 16630 16630 16630 16630 0
69 20250403 171400 155799245 16630 16630 16630 16630 0
70 20250403 171300 155799245 16630 16630 16630 16630 0
71 20250403 171200 155799245 16630 16630 16630 16630 0
72 20250403 171100 155799245 16630 16630 16630 16630 0
73 20250403 171000 155799245 16630 16630 16630 16630 0
74 20250403 170900 155799245 16630 16630 16630 16630 0
75 20250403 170800 155799245 16630 16630 16630 16630 0
76 20250403 170700 155799245 16630 16630 16630 16630 0
77 20250403 170600 155799245 16630 16630 16630 16630 0
78 20250403 170500 155799245 16630 16630 16630 16630 0
79 20250403 170400 155799245 16630 16630 16630 16630 0
80 20250403 170300 155799245 16630 16630 16630 16630 0
81 20250403 170200 155799245 16630 16630 16630 16630 0
82 20250403 170100 155799245 16630 16630 16630 16630 0
83 20250403 170000 155799245 16630 16630 16630 16630 0
84 20250403 165900 155799245 16630 16630 16630 16630 0
85 20250403 165800 155799245 16630 16630 16630 16630 0
86 20250403 165700 155799245 16630 16630 16630 16630 0
87 20250403 165600 155799245 16630 16630 16630 16630 0
88 20250403 165500 155799245 16630 16630 16630 16630 0
89 20250403 165400 155799245 16630 16630 16630 16630 0
90 20250403 165300 155799245 16630 16630 16630 16630 0
91 20250403 165200 155799245 16630 16630 16630 16630 0
92 20250403 165100 155799245 16630 16630 16630 16630 475
93 20250403 165000 155799245 16630 16630 16630 16630 0
94 20250403 164900 155799245 16630 16630 16630 16630 0
95 20250403 164800 155799245 16630 16630 16630 16630 0
96 20250403 164700 155799245 16630 16630 16630 16630 0
97 20250403 164600 155799245 16630 16630 16630 16630 0
98 20250403 164500 155799245 16630 16630 16630 16630 0
99 20250403 164400 155799245 16630 16630 16630 16630 0
100 20250403 164300 155799245 16630 16630 16630 16630 0
101 20250403 164200 155799245 16630 16630 16630 16630 0
102 20250403 164100 155799245 16630 16630 16630 16630 0
103 20250403 164000 155799245 16630 16630 16630 16630 0
104 20250403 163900 155799245 16630 16630 16630 16630 0
105 20250403 163800 155799245 16630 16630 16630 16630 0
106 20250403 163700 155799245 16630 16630 16630 16630 0
107 20250403 163600 155799245 16630 16630 16630 16630 0
108 20250403 163500 155799245 16630 16630 16630 16630 0
109 20250403 163400 155799245 16630 16630 16630 16630 0
110 20250403 163300 155799245 16630 16630 16630 16630 0
111 20250403 163200 155799245 16630 16630 16630 16630 0
112 20250403 163100 155799245 16630 16630 16630 16630 0
113 20250403 163000 155799245 16630 16630 16630 16630 0
114 20250403 162900 155799245 16630 16630 16630 16630 0
115 20250403 162800 155799245 16630 16630 16630 16630 0
116 20250403 162700 155799245 16630 16630 16630 16630 0
117 20250403 162600 155799245 16630 16630 16630 16630 0
118 20250403 162500 155799245 16630 16630 16630 16630 0
119 20250403 162400 155799245 16630 16630 16630 16630 0
120 20250403 162300 155799245 16630 16630 16630 16630 0
121 20250403 162200 155799245 16630 16630 16630 16630 0
122 20250403 162100 155799245 16630 16630 16630 16630 475
123 20250403 162000 155799245 16630 16630 16630 16630 0
124 20250403 161900 155799245 16630 16630 16630 16630 0
125 20250403 161800 155799245 16630 16630 16630 16630 0
126 20250403 161700 155799245 16630 16630 16630 16630 0
127 20250403 161600 155799245 16630 16630 16630 16630 0
128 20250403 161500 155799245 16630 16630 16630 16630 0
129 20250403 161400 155799245 16630 16630 16630 16630 0
130 20250403 161300 155799245 16630 16630 16630 16630 0
131 20250403 161200 155799245 16630 16630 16630 16630 0
132 20250403 161100 155799245 16630 16630 16630 16630 0
133 20250403 161000 155799245 16630 16630 16630 16630 0
134 20250403 160900 155799245 16630 16630 16630 16630 0
135 20250403 160800 155799245 16630 16630 16630 16630 0
136 20250403 160700 155799245 16630 16630 16630 16630 0
137 20250403 160600 155799245 16630 16630 16630 16630 0
138 20250403 160500 155799245 16630 16630 16630 16630 0
139 20250403 160400 155799245 16630 16630 16630 16630 0
140 20250403 160300 155799245 16630 16630 16630 16630 0
141 20250403 160200 155799245 16630 16630 16630 16630 0
142 20250403 160100 155799245 16630 16630 16630 16630 0
143 20250403 160000 155799245 16630 16630 16630 16630 0
144 20250403 155900 155799245 16630 16630 16630 16630 0
145 20250403 155800 155799245 16630 16630 16630 16630 0
146 20250403 155700 155799245 16630 16630 16630 16630 0
147 20250403 155600 155799245 16630 16630 16630 16630 0
148 20250403 155500 155799245 16630 16630 16630 16630 0
149 20250403 155400 155799245 16630 16630 16630 16630 0
150 20250403 155300 155799245 16630 16630 16630 16630 0
151 20250403 155200 155799245 16630 16630 16630 16630 0
152 20250403 155100 155799245 16630 16630 16630 16630 475
153 20250403 155000 155799245 16630 16630 16630 16630 0
154 20250403 154900 155799245 16630 16630 16630 16630 0
155 20250403 154800 155799245 16630 16630 16630 16630 0
156 20250403 154700 155799245 16630 16630 16630 16630 0
157 20250403 154600 155799245 16630 16630 16630 16630 0
158 20250403 154500 155799245 16630 16630 16630 16630 0
159 20250403 154400 155799245 16630 16630 16630 16630 0
160 20250403 154300 155799245 16630 16630 16630 16630 0
161 20250403 154200 155799245 16630 16630 16630 16630 0
162 20250403 154100 155799245 16630 16630 16630 16630 0
163 20250403 154000 155799245 16630 16630 16630 16630 0
164 20250403 153900 155799245 16630 16630 16630 16630 0
165 20250403 153800 155799245 16630 16630 16630 16630 0
166 20250403 153700 155799245 16630 16630 16630 16630 0
167 20250403 153600 155799245 16630 16630 16630 16630 0
168 20250403 153500 155799245 16630 16630 16630 16630 0
169 20250403 153400 155799245 16630 16630 16630 16630 0
170 20250403 153300 155799245 16630 16630 16630 16630 0
171 20250403 153200 155799245 16630 16630 16630 16630 0
172 20250403 153100 155799245 16630 16630 16630 16630 0
173 20250403 153000 155799245 16630 16630 16630 16630 475
174 20250403 152900 147899995 16660 16660 16660 16660 0
175 20250403 152800 147899995 16660 16660 16660 16660 0
176 20250403 152700 147899995 16660 16660 16660 16660 0
177 20250403 152600 147899995 16660 16660 16660 16660 0
178 20250403 152500 147899995 16660 16660 16660 16660 0
179 20250403 152400 147899995 16660 16660 16660 16660 0
180 20250403 152300 147899995 16660 16660 16660 16660 0
181 20250403 152200 147899995 16660 16660 16660 16660 0
182 20250403 152100 147899995 16660 16660 16660 16660 0
183 20250403 152000 147899995 16660 16660 16660 16660 0
184 20250403 151900 147899995 16660 16630 16660 16630 7
185 20250403 151800 147783525 16660 16660 16660 16660 0
186 20250403 151700 147783525 16660 16630 16660 16630 17
187 20250403 151600 147500725 16640 16640 16640 16640 5
188 20250403 151500 147417525 16660 16660 16660 16660 0
189 20250403 151400 147417525 16660 16630 16660 16630 8
190 20250403 151300 147284455 16670 16640 16670 16640 22
191 20250403 151200 146918345 16670 16670 16670 16670 0
192 20250403 151100 146918345 16670 16670 16670 16670 5
193 20250403 151000 146834995 16680 16680 16680 16680 0
194 20250403 150900 146834995 16680 16680 16680 16680 0
195 20250403 150800 146834995 16680 16650 16680 16650 101
196 20250403 150700 145151405 16670 16670 16670 16670 0
197 20250403 150600 145151405 16670 16670 16670 16670 0
198 20250403 150500 145151405 16670 16650 16670 16650 7
199 20250403 150400 145034835 16680 16660 16680 16660 738
200 20250403 150300 132739715 16660 16670 16670 16660 312
201 20250403 150200 127540605 16680 16670 16680 16670 8
202 20250403 150100 127407205 16680 16680 16680 16680 1
203 20250403 150000 127390525 16670 16670 16670 16670 7
204 20250403 145900 127273835 16670 16660 16680 16660 176
205 20250403 145800 124341625 16660 16660 16660 16660 0
206 20250403 145700 124341625 16660 16650 16660 16640 18
207 20250403 145600 124042045 16650 16650 16650 16650 0
208 20250403 145500 124042045 16650 16660 16660 16650 6
209 20250403 145400 123942105 16650 16650 16650 16650 4
210 20250403 145300 123875505 16650 16650 16650 16650 0
211 20250403 145200 123875505 16650 16650 16650 16650 0
212 20250403 145100 123875505 16650 16660 16660 16650 9
213 20250403 145000 123725605 16660 16660 16660 16660 1
214 20250403 144900 123708945 16660 16650 16660 16630 60
215 20250403 144800 122710675 16650 16650 16650 16650 3
216 20250403 144700 122660725 16650 16650 16650 16650 12
217 20250403 144600 122460925 16660 16660 16660 16660 4
218 20250403 144500 122394285 16650 16660 16660 16650 7
219 20250403 144400 122277705 16660 16660 16660 16660 0
220 20250403 144300 122277705 16660 16650 16660 16650 8
221 20250403 144200 122144465 16660 16660 16660 16660 0
222 20250403 144100 122144465 16660 16650 16660 16650 19
223 20250403 144000 121828085 16650 16660 16660 16650 7
224 20250403 143900 121711495 16660 16660 16660 16660 0
225 20250403 143800 121711495 16660 16660 16660 16660 3
226 20250403 143700 121661515 16650 16650 16650 16650 4
227 20250403 143600 121594915 16660 16650 16660 16650 26
228 20250403 143500 121161975 16660 16660 16660 16660 3
229 20250403 143400 121111995 16650 16650 16650 16650 4
230 20250403 143300 121045395 16660 16660 16660 16660 4
231 20250403 143200 120978755 16660 16660 16660 16660 1
232 20250403 143100 120962095 16660 16650 16660 16650 7
233 20250403 143000 120845505 16660 16650 16660 16650 16
234 20250403 142900 120579075 16650 16660 16660 16650 327
235 20250403 142800 115131415 16670 16670 16670 16670 94
236 20250403 142700 113564435 16670 16670 16670 16670 0
237 20250403 142600 113564435 16670 16660 16670 16660 7
238 20250403 142500 113447785 16670 16670 16670 16670 4
239 20250403 142400 113381105 16670 16670 16670 16670 0
240 20250403 142300 113381105 16670 16660 16670 16660 7
241 20250403 142200 113264455 16670 16670 16670 16670 0
242 20250403 142100 113264455 16670 16670 16670 16670 4
243 20250403 142000 113197775 16660 16670 16670 16660 16
244 20250403 141900 112931085 16670 16670 16670 16670 12
245 20250403 141800 112731045 16670 16670 16670 16670 4
246 20250403 141700 112664365 16660 16660 16660 16660 4
247 20250403 141600 112597725 16670 16670 16670 16670 4
248 20250403 141500 112531045 16670 16670 16670 16670 3
249 20250403 141400 112481035 16660 16660 16660 16660 4
250 20250403 141300 112414395 16670 16670 16670 16670 4
251 20250403 141200 112347715 16660 16670 16670 16660 6
252 20250403 141100 112247725 16670 16670 16670 16670 0
253 20250403 141000 112247725 16670 16670 16670 16670 4
254 20250403 140900 112181045 16660 16660 16660 16660 4
255 20250403 140800 112114405 16670 16670 16670 16670 3
256 20250403 140700 112064395 16670 16670 16670 16670 4
257 20250403 140600 111997715 16660 16660 16660 16660 4
258 20250403 140500 111931075 16660 16660 16660 16660 163
259 20250403 140400 109215495 16650 16650 16650 16650 101
260 20250403 140300 107533845 16660 16660 16660 16650 8
261 20250403 140200 107400605 16660 16660 16660 16660 4
262 20250403 140100 107333965 16650 16660 16660 16650 158
263 20250403 140000 104702785 16650 16650 16660 16650 78
264 20250403 135900 103404055 16650 16650 16650 16650 0
265 20250403 135800 103404055 16650 16640 16650 16640 8
266 20250403 135700 103270895 16650 16650 16650 16650 3
267 20250403 135600 103220945 16640 16640 16640 16640 0
268 20250403 135500 103220945 16640 16640 16640 16640 4
269 20250403 135400 103154385 16650 16650 16650 16650 0
270 20250403 135300 103154385 16650 16650 16650 16650 3
271 20250403 135200 103104435 16640 16650 16650 16640 7
272 20250403 135100 102987915 16640 16640 16640 16640 0
273 20250403 135000 102987915 16640 16640 16640 16640 0
274 20250403 134900 102987915 16640 16640 16640 16640 17
275 20250403 134800 102705035 16650 16640 16650 16640 19
276 20250403 134700 102388845 16640 16640 16640 16640 0
277 20250403 134600 102388845 16640 16650 16650 16640 6
278 20250403 134500 102288985 16650 16640 16650 16640 7
279 20250403 134400 102172495 16650 16650 16650 16650 4
280 20250403 134300 102105895 16670 16670 16670 16670 0
281 20250403 134200 102105895 16670 16670 16670 16670 1
282 20250403 134100 102089225 16640 16650 16650 16640 123
283 20250403 134000 100042465 16680 16680 16680 16680 0
284 20250403 133900 100042465 16680 16680 16680 16680 0
285 20250403 133800 100042465 16680 16680 16680 16680 3
286 20250403 133700 99992425 16680 16680 16680 16680 0
287 20250403 133600 99992425 16680 16680 16680 16680 167
288 20250403 133500 97206865 16680 16680 16680 16680 0
289 20250403 133400 97206865 16680 16680 16680 16680 0
290 20250403 133300 97206865 16680 16680 16680 16680 0
291 20250403 133200 97206865 16680 16680 16680 16680 5
292 20250403 133100 97123465 16680 16680 16680 16680 0
293 20250403 133000 97123465 16680 16680 16680 16680 0
294 20250403 132900 97123465 16680 16680 16680 16680 4
295 20250403 132800 97056745 16680 16680 16680 16680 0
296 20250403 132700 97056745 16680 16680 16680 16680 4
297 20250403 132600 96990025 16680 16680 16680 16680 0
298 20250403 132500 96990025 16680 16680 16680 16680 0
299 20250403 132400 96990025 16680 16680 16680 16680 22
300 20250403 132300 96623065 16700 16700 16700 16700 0
301 20250403 132200 96623065 16700 16700 16700 16700 0
302 20250403 132100 96623065 16700 16650 16700 16650 52
303 20250403 132000 95755685 16640 16640 16640 16640 0
304 20250403 131900 95755685 16640 16640 16640 16640 0
305 20250403 131800 95755685 16640 16640 16640 16640 4
306 20250403 131700 95689125 16640 16640 16640 16640 0
307 20250403 131600 95689125 16640 16640 16640 16640 0
308 20250403 131500 95689125 16640 16650 16650 16640 294
309 20250403 131400 90794165 16640 16640 16640 16640 0
310 20250403 131300 90794165 16640 16640 16640 16640 3
311 20250403 131200 90744245 16640 16640 16640 16640 0
312 20250403 131100 90744245 16640 16640 16640 16640 0
313 20250403 131000 90744245 16640 16640 16640 16640 31
314 20250403 130900 90228405 16630 16630 16630 16630 0
315 20250403 130800 90228405 16630 16630 16630 16630 0
316 20250403 130700 90228405 16630 16630 16630 16630 4
317 20250403 130600 90161885 16640 16640 16640 16640 0
318 20250403 130500 90161885 16640 16640 16640 16640 52
319 20250403 130400 89296605 16630 16630 16630 16630 3
320 20250403 130300 89246715 16630 16630 16630 16630 0
321 20250403 130200 89246715 16630 16630 16630 16630 37
322 20250403 130100 88631405 16630 16630 16630 16630 4
323 20250403 130000 88564885 16630 16630 16630 16630 0
324 20250403 125900 88564885 16630 16630 16630 16630 4
325 20250403 125800 88498365 16630 16630 16630 16630 0
326 20250403 125700 88498365 16630 16630 16630 16630 0
327 20250403 125600 88498365 16630 16630 16640 16630 63
328 20250403 125500 87450175 16630 16630 16630 16630 0
329 20250403 125400 87450175 16630 16630 16630 16630 0
330 20250403 125300 87450175 16630 16630 16630 16630 4
331 20250403 125200 87383655 16630 16630 16630 16630 0
332 20250403 125100 87383655 16630 16630 16630 16630 0
333 20250403 125000 87383655 16630 16630 16630 16630 18
334 20250403 124900 87084315 16630 16630 16630 16630 0
335 20250403 124800 87084315 16630 16630 16630 16630 0
336 20250403 124700 87084315 16630 16630 16630 16630 4
337 20250403 124600 87017795 16630 16630 16630 16630 0
338 20250403 124500 87017795 16630 16630 16630 16630 3
339 20250403 124400 86967905 16640 16640 16640 16640 4
340 20250403 124300 86901345 16630 16630 16630 16630 0
341 20250403 124200 86901345 16630 16650 16650 16630 98
342 20250403 124100 85270715 16640 16640 16640 16640 0
343 20250403 124000 85270715 16640 16640 16640 16640 0
344 20250403 123900 85270715 16640 16640 16640 16640 19
345 20250403 123800 84954555 16640 16640 16640 16640 0
346 20250403 123700 84954555 16640 16640 16640 16640 0
347 20250403 123600 84954555 16640 16640 16640 16640 3
348 20250403 123500 84904635 16640 16640 16640 16640 0
349 20250403 123400 84904635 16640 16640 16640 16640 0
350 20250403 123300 84904635 16640 16640 16640 16640 9
351 20250403 123200 84754875 16640 16640 16640 16640 0
352 20250403 123100 84754875 16640 16640 16640 16640 0
353 20250403 123000 84754875 16640 16640 16640 16640 4
354 20250403 122900 84688315 16640 16640 16640 16640 0
355 20250403 122800 84688315 16640 16640 16640 16640 4
356 20250403 122700 84621755 16640 16640 16640 16640 14
357 20250403 122600 84388795 16640 16640 16640 16640 0
358 20250403 122500 84388795 16640 16640 16640 16640 3
359 20250403 122400 84338875 16640 16640 16640 16640 0
360 20250403 122300 84338875 16640 16640 16640 16640 0
361 20250403 122200 84338875 16640 16640 16640 16640 4
362 20250403 122100 84272315 16640 16640 16640 16640 0
363 20250403 122000 84272315 16640 16640 16640 16640 25
364 20250403 121900 83856315 16640 16630 16640 16630 6
365 20250403 121800 83756515 16640 16640 16640 16640 0
366 20250403 121700 83756515 16640 16640 16640 16640 1
367 20250403 121600 83739875 16640 16640 16640 16640 1
368 20250403 121500 83723235 16640 16640 16640 16640 4
369 20250403 121400 83656675 16640 16640 16640 16640 20
370 20250403 121300 83323875 16640 16640 16640 16640 0
371 20250403 121200 83323875 16640 16640 16640 16640 0
372 20250403 121100 83323875 16640 16640 16640 16640 0
373 20250403 121000 83323875 16640 16640 16640 16640 27
374 20250403 120900 82874595 16630 16630 16630 16630 0
375 20250403 120800 82874595 16630 16630 16630 16630 14
376 20250403 120700 82641775 16640 16640 16640 16640 0
377 20250403 120600 82641775 16640 16640 16640 16640 0
378 20250403 120500 82641775 16640 16640 16640 16640 0
379 20250403 120400 82641775 16640 16640 16640 16640 0
380 20250403 120300 82641775 16640 16640 16640 16640 1
381 20250403 120200 82625135 16640 16640 16640 16640 4
382 20250403 120100 82558575 16650 16640 16650 16640 5
383 20250403 120000 82475345 16640 16640 16640 16640 2
384 20250403 115900 82442065 16640 16640 16640 16640 0
385 20250403 115800 82442065 16640 16640 16640 16640 0
386 20250403 115700 82442065 16640 16630 16640 16630 21
387 20250403 115600 82092655 16640 16640 16640 16640 10
388 20250403 115500 81926255 16630 16630 16630 16630 1
389 20250403 115400 81909625 16630 16630 16630 16630 4
390 20250403 115300 81843105 16630 16630 16630 16630 0
391 20250403 115200 81843105 16630 16630 16630 16630 0
392 20250403 115100 81843105 16630 16630 16630 16630 4
393 20250403 115000 81776585 16640 16640 16640 16640 2
394 20250403 114900 81743305 16640 16640 16640 16640 0
395 20250403 114800 81743305 16640 16640 16640 16630 18
396 20250403 114700 81443815 16640 16640 16640 16640 30
397 20250403 114600 80944615 16630 16630 16630 16630 0
398 20250403 114500 80944615 16630 16630 16635 16630 5
399 20250403 114400 80861460 16630 16630 16630 16630 0
400 20250403 114300 80861460 16630 16630 16630 16630 4
401 20250403 114200 80794940 16640 16640 16640 16640 0
402 20250403 114100 80794940 16640 16640 16640 16640 5
403 20250403 114000 80711740 16630 16630 16630 16630 4
404 20250403 113900 80645220 16630 16630 16630 16630 0
405 20250403 113800 80645220 16630 16630 16630 16630 0
406 20250403 113700 80645220 16630 16630 16630 16630 3
407 20250403 113600 80595330 16630 16630 16630 16630 0
408 20250403 113500 80595330 16630 16630 16630 16630 15
409 20250403 113400 80345880 16630 16630 16630 16630 9
410 20250403 113300 80196210 16640 16640 16640 16640 55
411 20250403 113200 79281010 16650 16650 16650 16650 0
412 20250403 113100 79281010 16650 16650 16650 16650 3
413 20250403 113000 79231060 16650 16650 16650 16650 0
414 20250403 112900 79231060 16650 16650 16650 16650 3
415 20250403 112800 79181110 16650 16650 16650 16650 0
416 20250403 112700 79181110 16650 16650 16650 16650 0
417 20250403 112600 79181110 16650 16640 16650 16640 24
418 20250403 112500 78781550 16640 16640 16640 16640 0
419 20250403 112400 78781550 16640 16640 16640 16640 0
420 20250403 112300 78781550 16640 16640 16640 16640 4
421 20250403 112200 78714990 16650 16650 16650 16650 9
422 20250403 112100 78565140 16650 16650 16650 16650 16
423 20250403 112000 78298740 16650 16650 16650 16650 3
424 20250403 111900 78248790 16660 16660 16660 16660 0
425 20250403 111800 78248790 16660 16660 16660 16660 5
426 20250403 111700 78165490 16680 16680 16680 16680 0
427 20250403 111600 78165490 16680 16680 16680 16680 0
428 20250403 111500 78165490 16680 16680 16680 16680 0
429 20250403 111400 78165490 16680 16670 16680 16670 46
430 20250403 111300 77398400 16660 16660 16660 16660 6
431 20250403 111200 77298440 16680 16680 16680 16680 0
432 20250403 111100 77298440 16680 16680 16680 16680 0
433 20250403 111000 77298440 16680 16680 16680 16680 0
434 20250403 110900 77298440 16680 16680 16680 16680 1
435 20250403 110800 77281760 16640 16640 16640 16640 0
436 20250403 110700 77281760 16640 16650 16650 16640 121
437 20250403 110600 75268150 16650 16660 16660 16650 6
438 20250403 110500 75168230 16660 16650 16660 16650 68
439 20250403 110400 74035870 16640 16640 16640 16640 0
440 20250403 110300 74035870 16640 16640 16640 16640 17
441 20250403 110200 73752990 16640 16640 16640 16640 0
442 20250403 110100 73752990 16640 16640 16640 16640 0
443 20250403 110000 73752990 16640 16640 16640 16640 3
444 20250403 105900 73703070 16640 16640 16640 16640 0
445 20250403 105800 73703070 16640 16640 16640 16640 4
446 20250403 105700 73636510 16650 16650 16650 16650 0
447 20250403 105600 73636510 16650 16650 16650 16650 20
448 20250403 105500 73303510 16640 16640 16640 16640 5
449 20250403 105400 73220310 16650 16650 16650 16650 1
450 20250403 105300 73203660 16650 16650 16650 16650 0
451 20250403 105200 73203660 16650 16650 16650 16650 2
452 20250403 105100 73170360 16650 16650 16650 16650 15
453 20250403 105000 72920610 16650 16650 16650 16650 0
454 20250403 104900 72920610 16650 16650 16650 16650 0
455 20250403 104800 72920610 16650 16650 16650 16650 0
456 20250403 104700 72920610 16650 16650 16650 16650 103
457 20250403 104600 71205660 16650 16650 16650 16650 4
458 20250403 104500 71139060 16650 16650 16650 16650 0
459 20250403 104400 71139060 16650 16650 16650 16650 204
460 20250403 104300 67742460 16650 16650 16650 16650 0
461 20250403 104200 67742460 16650 16650 16650 16650 16
462 20250403 104100 67476060 16650 16650 16650 16650 3
463 20250403 104000 67426110 16670 16670 16670 16670 0
464 20250403 103900 67426110 16670 16670 16670 16670 0
465 20250403 103800 67426110 16670 16670 16670 16670 0
466 20250403 103700 67426110 16670 16670 16670 16670 0
467 20250403 103600 67426110 16670 16670 16670 16670 0
468 20250403 103500 67426110 16670 16670 16670 16670 1
469 20250403 103400 67409440 16650 16670 16670 16650 588
470 20250403 103300 57614750 16680 16670 16680 16670 102
471 20250403 103200 55914370 16680 16680 16680 16680 20
472 20250403 103100 55580770 16680 16680 16680 16680 0
473 20250403 103000 55580770 16680 16680 16680 16680 4
474 20250403 102900 55514050 16680 16680 16680 16680 0
475 20250403 102800 55514050 16680 16680 16680 16680 20
476 20250403 102700 55180450 16690 16690 16690 16690 0
477 20250403 102600 55180450 16690 16670 16690 16670 406
478 20250403 102500 48412410 16680 16680 16680 16680 0
479 20250403 102400 48412410 16680 16680 16680 16680 16
480 20250403 102300 48145530 16690 16690 16690 16690 5
481 20250403 102200 48062080 16700 16700 16700 16700 0
482 20250403 102100 48062080 16700 16700 16700 16700 0
483 20250403 102000 48062080 16700 16700 16700 16700 1
484 20250403 101900 48045380 16680 16680 16680 16680 0
485 20250403 101800 48045380 16680 16710 16710 16680 837
486 20250403 101700 34073860 16720 16720 16720 16720 0
487 20250403 101600 34073860 16720 16720 16720 16720 2
488 20250403 101500 34040420 16715 16715 16715 16715 4
489 20250403 101400 33973560 16710 16710 16710 16710 0
490 20250403 101300 33973560 16710 16710 16710 16710 8
491 20250403 101200 33839880 16710 16710 16710 16710 3
492 20250403 101100 33789750 16710 16710 16710 16710 0
493 20250403 101000 33789750 16710 16720 16720 16710 28
494 20250403 100900 33321600 16710 16710 16710 16710 0
495 20250403 100800 33321600 16710 16710 16710 16710 0
496 20250403 100700 33321600 16710 16710 16710 16710 21
497 20250403 100600 32970690 16710 16710 16710 16710 0
498 20250403 100500 32970690 16710 16710 16710 16710 0
499 20250403 100400 32970690 16710 16710 16710 16710 4
500 20250403 100300 32903850 16710 16710 16710 16710 0
501 20250403 100200 32903850 16710 16710 16710 16710 0
502 20250403 100100 32903850 16710 16720 16720 16710 8
503 20250403 100000 32770120 16710 16710 16710 16710 0
504 20250403 095900 32770120 16710 16710 16710 16710 4
505 20250403 095800 32703280 16730 16730 16730 16730 0
506 20250403 095700 32703280 16730 16730 16730 16730 0
507 20250403 095600 32703280 16730 16730 16730 16730 0
508 20250403 095500 32703280 16730 16730 16730 16730 0
509 20250403 095400 32703280 16730 16730 16730 16730 10
510 20250403 095300 32535980 16730 16730 16730 16730 1
511 20250403 095200 32519250 16710 16710 16710 16710 79
512 20250403 095100 31199160 16710 16690 16710 16690 11
513 20250403 095000 31015550 16690 16700 16700 16690 825
514 20250403 094900 17238260 16700 16700 16700 16700 0
515 20250403 094800 17238260 16700 16700 16700 16700 0
516 20250403 094700 17238260 16700 16700 16700 16700 4
517 20250403 094600 17171460 16700 16710 16710 16700 13
518 20250403 094500 16954340 16700 16700 16700 16700 0
519 20250403 094400 16954340 16700 16700 16700 16700 1
520 20250403 094300 16937640 16760 16710 16760 16710 2
521 20250403 094200 16904170 16700 16710 16710 16700 6
522 20250403 094100 16803940 16740 16720 16740 16720 26
523 20250403 094000 16368720 16720 16720 16720 16720 1
524 20250403 093900 16352000 16740 16720 16740 16720 2
525 20250403 093800 16318540 16740 16750 16750 16740 3
526 20250403 093700 16268310 16760 16760 16760 16760 1
527 20250403 093600 16251550 16760 16760 16760 16760 0
528 20250403 093500 16251550 16760 16760 16760 16760 0
529 20250403 093400 16251550 16760 16760 16760 16760 10
530 20250403 093300 16083950 16760 16760 16760 16760 0
531 20250403 093200 16083950 16760 16760 16760 16760 0
532 20250403 093100 16083950 16760 16760 16760 16760 1
533 20250403 093000 16067190 16700 16710 16710 16700 17
534 20250403 092900 15783240 16710 16710 16710 16710 19
535 20250403 092800 15465750 16710 16720 16720 16710 2
536 20250403 092700 15432320 16790 16790 16790 16790 0
537 20250403 092600 15432320 16790 16790 16790 16790 0
538 20250403 092500 15432320 16790 16790 16790 16790 0
539 20250403 092400 15432320 16790 16790 16790 16790 0
540 20250403 092300 15432320 16790 16790 16790 16790 0
541 20250403 092200 15432320 16790 16790 16790 16790 0
542 20250403 092100 15432320 16790 16770 16790 16700 301
543 20250403 092000 10403270 16790 16750 16790 16750 2
544 20250403 091900 10369730 16750 16760 16760 16750 100
545 20250403 091800 8694630 16760 16770 16770 16760 90
546 20250403 091700 7186120 16780 16780 16780 16780 10
547 20250403 091600 7018320 16780 16780 16780 16780 0
548 20250403 091500 7018320 16780 16780 16780 16780 0
549 20250403 091400 7018320 16780 16780 16780 16780 50
550 20250403 091300 6179320 16800 16800 16800 16800 0
551 20250403 091200 6179320 16800 16800 16800 16800 0
552 20250403 091100 6179320 16800 16800 16800 16800 0
553 20250403 091000 6179320 16800 16800 16800 16800 0
554 20250403 090900 6179320 16800 16800 16800 16800 5
555 20250403 090800 6095320 16800 16800 16800 16800 0
556 20250403 090700 6095320 16800 16800 16800 16800 0
557 20250403 090600 6095320 16800 16800 16800 16800 0
558 20250403 090500 6095320 16800 16830 16830 16750 174
559 20250403 090400 3171080 16830 16830 16830 16830 0
560 20250403 090300 3171080 16830 16830 16830 16830 3
561 20250403 090200 3120590 16970 16970 16970 16970 10
562 20250403 090100 2950890 16990 16990 16990 16990 0
563 20250403 090000 2950890 16990 17000 17000 16750 175