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

565
003000/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182300,298494472,3770,3770,3770,3770,2672
20250403,182200,298494472,3770,3770,3770,3770,0
20250403,182100,298494472,3770,3770,3770,3770,0
20250403,182000,298494472,3770,3770,3770,3770,0
20250403,181900,298494472,3770,3770,3770,3770,0
20250403,181800,298494472,3770,3770,3770,3770,0
20250403,181700,298494472,3770,3770,3770,3770,0
20250403,181600,298494472,3770,3770,3770,3770,0
20250403,181500,298494472,3770,3770,3770,3770,0
20250403,181400,298494472,3770,3770,3770,3770,0
20250403,181300,298494472,3770,3770,3770,3770,0
20250403,181200,298494472,3770,3770,3770,3770,0
20250403,181100,298494472,3770,3770,3770,3770,0
20250403,181000,298494472,3770,3770,3770,3770,0
20250403,180900,298494472,3770,3770,3770,3770,0
20250403,180800,298494472,3770,3770,3770,3770,0
20250403,180700,298494472,3770,3770,3770,3770,0
20250403,180600,298494472,3770,3770,3770,3770,0
20250403,180500,298494472,3770,3770,3770,3770,0
20250403,180400,298494472,3770,3770,3770,3770,0
20250403,180300,298494472,3770,3770,3770,3770,0
20250403,180200,298494472,3770,3770,3770,3770,0
20250403,180100,298494472,3770,3770,3770,3770,0
20250403,180000,298494472,3770,3770,3770,3770,0
20250403,175900,298494472,3770,3770,3770,3770,0
20250403,175800,298494472,3770,3770,3770,3770,0
20250403,175700,298494472,3770,3770,3770,3770,0
20250403,175600,298494472,3770,3770,3770,3770,0
20250403,175500,298494472,3770,3770,3770,3770,0
20250403,175400,298494472,3770,3770,3770,3770,0
20250403,175300,298494472,3770,3770,3770,3770,2672
20250403,175200,298494472,3770,3770,3770,3770,0
20250403,175100,298494472,3770,3770,3770,3770,0
20250403,175000,298494472,3770,3770,3770,3770,0
20250403,174900,298494472,3770,3770,3770,3770,0
20250403,174800,298494472,3770,3770,3770,3770,0
20250403,174700,298494472,3770,3770,3770,3770,0
20250403,174600,298494472,3770,3770,3770,3770,0
20250403,174500,298494472,3770,3770,3770,3770,0
20250403,174400,298494472,3770,3770,3770,3770,0
20250403,174300,298494472,3770,3770,3770,3770,0
20250403,174200,298494472,3770,3770,3770,3770,0
20250403,174100,298494472,3770,3770,3770,3770,0
20250403,174000,298494472,3770,3770,3770,3770,0
20250403,173900,298494472,3770,3770,3770,3770,0
20250403,173800,298494472,3770,3770,3770,3770,0
20250403,173700,298494472,3770,3770,3770,3770,0
20250403,173600,298494472,3770,3770,3770,3770,0
20250403,173500,298494472,3770,3770,3770,3770,0
20250403,173400,298494472,3770,3770,3770,3770,0
20250403,173300,298494472,3770,3770,3770,3770,0
20250403,173200,298494472,3770,3770,3770,3770,0
20250403,173100,298494472,3770,3770,3770,3770,0
20250403,173000,298494472,3770,3770,3770,3770,0
20250403,172900,298494472,3770,3770,3770,3770,0
20250403,172800,298494472,3770,3770,3770,3770,0
20250403,172700,298494472,3770,3770,3770,3770,0
20250403,172600,298494472,3770,3770,3770,3770,0
20250403,172500,298494472,3770,3770,3770,3770,0
20250403,172400,298494472,3770,3770,3770,3770,0
20250403,172300,298494472,3770,3770,3770,3770,2672
20250403,172200,298494472,3770,3770,3770,3770,0
20250403,172100,298494472,3770,3770,3770,3770,0
20250403,172000,298494472,3770,3770,3770,3770,0
20250403,171900,298494472,3770,3770,3770,3770,0
20250403,171800,298494472,3770,3770,3770,3770,0
20250403,171700,298494472,3770,3770,3770,3770,0
20250403,171600,298494472,3770,3770,3770,3770,0
20250403,171500,298494472,3770,3770,3770,3770,0
20250403,171400,298494472,3770,3770,3770,3770,0
20250403,171300,298494472,3770,3770,3770,3770,0
20250403,171200,298494472,3770,3770,3770,3770,0
20250403,171100,298494472,3770,3770,3770,3770,0
20250403,171000,298494472,3770,3770,3770,3770,0
20250403,170900,298494472,3770,3770,3770,3770,0
20250403,170800,298494472,3770,3770,3770,3770,0
20250403,170700,298494472,3770,3770,3770,3770,0
20250403,170600,298494472,3770,3770,3770,3770,0
20250403,170500,298494472,3770,3770,3770,3770,0
20250403,170400,298494472,3770,3770,3770,3770,0
20250403,170300,298494472,3770,3770,3770,3770,0
20250403,170200,298494472,3770,3770,3770,3770,0
20250403,170100,298494472,3770,3770,3770,3770,0
20250403,170000,298494472,3770,3770,3770,3770,0
20250403,165900,298494472,3770,3770,3770,3770,0
20250403,165800,298494472,3770,3770,3770,3770,0
20250403,165700,298494472,3770,3770,3770,3770,0
20250403,165600,298494472,3770,3770,3770,3770,0
20250403,165500,298494472,3770,3770,3770,3770,0
20250403,165400,298494472,3770,3770,3770,3770,0
20250403,165300,298494472,3770,3770,3770,3770,2672
20250403,165200,298494472,3770,3770,3770,3770,0
20250403,165100,298494472,3770,3770,3770,3770,0
20250403,165000,298494472,3770,3770,3770,3770,0
20250403,164900,298494472,3770,3770,3770,3770,0
20250403,164800,298494472,3770,3770,3770,3770,0
20250403,164700,298494472,3770,3770,3770,3770,0
20250403,164600,298494472,3770,3770,3770,3770,0
20250403,164500,298494472,3770,3770,3770,3770,0
20250403,164400,298494472,3770,3770,3770,3770,0
20250403,164300,298494472,3770,3770,3770,3770,0
20250403,164200,298494472,3770,3770,3770,3770,0
20250403,164100,298494472,3770,3770,3770,3770,0
20250403,164000,298494472,3770,3770,3770,3770,0
20250403,163900,298494472,3770,3770,3770,3770,0
20250403,163800,298494472,3770,3770,3770,3770,0
20250403,163700,298494472,3770,3770,3770,3770,0
20250403,163600,298494472,3770,3770,3770,3770,0
20250403,163500,298494472,3770,3770,3770,3770,0
20250403,163400,298494472,3770,3770,3770,3770,0
20250403,163300,298494472,3770,3770,3770,3770,0
20250403,163200,298494472,3770,3770,3770,3770,0
20250403,163100,298494472,3770,3770,3770,3770,0
20250403,163000,298494472,3770,3770,3770,3770,0
20250403,162900,298494472,3770,3770,3770,3770,0
20250403,162800,298494472,3770,3770,3770,3770,0
20250403,162700,298494472,3770,3770,3770,3770,0
20250403,162600,298494472,3770,3770,3770,3770,0
20250403,162500,298494472,3770,3770,3770,3770,0
20250403,162400,298494472,3770,3770,3770,3770,0
20250403,162300,298494472,3770,3770,3770,3770,2672
20250403,162200,298494472,3770,3770,3770,3770,0
20250403,162100,298494472,3770,3770,3770,3770,0
20250403,162000,298494472,3770,3770,3770,3770,0
20250403,161900,298494472,3770,3770,3770,3770,0
20250403,161800,298494472,3770,3770,3770,3770,0
20250403,161700,298494472,3770,3770,3770,3770,0
20250403,161600,298494472,3770,3770,3770,3770,0
20250403,161500,298494472,3770,3770,3770,3770,0
20250403,161400,298494472,3770,3770,3770,3770,0
20250403,161300,298494472,3770,3770,3770,3770,0
20250403,161200,298494472,3770,3770,3770,3770,0
20250403,161100,298494472,3770,3770,3770,3770,0
20250403,161000,298494472,3770,3770,3770,3770,0
20250403,160900,298494472,3770,3770,3770,3770,0
20250403,160800,298494472,3770,3770,3770,3770,0
20250403,160700,298494472,3770,3770,3770,3770,0
20250403,160600,298494472,3770,3770,3770,3770,0
20250403,160500,298494472,3770,3770,3770,3770,0
20250403,160400,298494472,3770,3770,3770,3770,0
20250403,160300,298494472,3770,3770,3770,3770,0
20250403,160200,298494472,3770,3770,3770,3770,0
20250403,160100,298494472,3770,3770,3770,3770,0
20250403,160000,298494472,3770,3770,3770,3770,0
20250403,155900,298494472,3770,3770,3770,3770,0
20250403,155800,298494472,3770,3770,3770,3770,0
20250403,155700,298494472,3770,3770,3770,3770,0
20250403,155600,298494472,3770,3770,3770,3770,0
20250403,155500,298494472,3770,3770,3770,3770,0
20250403,155400,298494472,3770,3770,3770,3770,0
20250403,155300,298494472,3770,3770,3770,3770,2672
20250403,155200,298494472,3770,3770,3770,3770,0
20250403,155100,298494472,3770,3770,3770,3770,0
20250403,155000,298494472,3770,3770,3770,3770,0
20250403,154900,298494472,3770,3770,3770,3770,0
20250403,154800,298494472,3770,3770,3770,3770,0
20250403,154700,298494472,3770,3770,3770,3770,0
20250403,154600,298494472,3770,3770,3770,3770,0
20250403,154500,298494472,3770,3770,3770,3770,0
20250403,154400,298494472,3770,3770,3770,3770,0
20250403,154300,298494472,3770,3770,3770,3770,0
20250403,154200,298494472,3770,3770,3770,3770,0
20250403,154100,298494472,3770,3770,3770,3770,0
20250403,154000,298494472,3770,3770,3770,3770,0
20250403,153900,298494472,3770,3770,3770,3770,0
20250403,153800,298494472,3770,3770,3770,3770,0
20250403,153700,298494472,3770,3770,3770,3770,0
20250403,153600,298494472,3770,3770,3770,3770,0
20250403,153500,298494472,3770,3770,3770,3770,0
20250403,153400,298494472,3770,3770,3770,3770,0
20250403,153300,298494472,3770,3770,3770,3770,0
20250403,153200,298494472,3770,3770,3770,3770,0
20250403,153100,298494472,3770,3770,3770,3770,0
20250403,153000,298494472,3770,3770,3770,3770,2672
20250403,152900,288421032,3760,3760,3760,3760,0
20250403,152800,288421032,3760,3760,3760,3760,0
20250403,152700,288421032,3760,3760,3760,3760,0
20250403,152600,288421032,3760,3760,3760,3760,0
20250403,152500,288421032,3760,3760,3760,3760,0
20250403,152400,288421032,3760,3760,3760,3760,0
20250403,152300,288421032,3760,3760,3760,3760,0
20250403,152200,288421032,3760,3760,3760,3760,0
20250403,152100,288421032,3760,3760,3760,3760,0
20250403,152000,288421032,3760,3760,3760,3760,0
20250403,151900,288421032,3760,3740,3760,3740,60
20250403,151800,288195492,3760,3745,3760,3745,29
20250403,151700,288086722,3745,3745,3760,3745,393
20250403,151600,286612607,3745,3745,3745,3745,0
20250403,151500,286612607,3745,3750,3750,3745,255
20250403,151400,285656522,3760,3760,3760,3760,745
20250403,151300,282855322,3760,3760,3760,3760,0
20250403,151200,282855322,3760,3760,3760,3760,1
20250403,151100,282851562,3755,3755,3755,3755,58
20250403,151000,282633772,3745,3745,3745,3745,59
20250403,150900,282412817,3750,3750,3750,3750,505
20250403,150800,280519067,3750,3750,3750,3750,301
20250403,150700,279390317,3745,3740,3745,3740,842
20250403,150600,276237557,3740,3735,3740,3735,199
20250403,150500,275494287,3735,3735,3735,3735,58
20250403,150400,275277657,3740,3740,3740,3740,0
20250403,150300,275277657,3740,3740,3740,3740,59
20250403,150200,275056997,3740,3745,3745,3740,590
20250403,150100,272850387,3740,3740,3740,3740,143
20250403,150000,272315567,3740,3740,3740,3740,58
20250403,145900,272098647,3745,3745,3745,3745,296
20250403,145800,270990127,3745,3750,3750,3745,70
20250403,145700,270727917,3745,3745,3745,3745,59
20250403,145600,270506962,3750,3750,3750,3750,10
20250403,145500,270469462,3750,3755,3755,3750,14
20250403,145400,270416957,3750,3750,3750,3750,88
20250403,145300,270086957,3755,3750,3755,3750,73
20250403,145200,269813157,3750,3750,3750,3750,1092
20250403,145100,265718157,3750,3750,3750,3750,66
20250403,145000,265470657,3750,3750,3750,3745,286
20250403,144900,264398452,3745,3745,3745,3745,1
20250403,144800,264394707,3750,3745,3750,3745,72
20250403,144700,264125002,3745,3745,3745,3745,40
20250403,144600,263975202,3750,3750,3750,3750,10
20250403,144500,263937702,3745,3745,3745,3745,58
20250403,144400,263720492,3745,3745,3745,3745,0
20250403,144300,263720492,3745,3745,3745,3740,129
20250403,144200,263237682,3745,3745,3745,3745,0
20250403,144100,263237682,3745,3745,3745,3745,81
20250403,144000,262934337,3740,3745,3745,3740,966
20250403,143900,259320767,3745,3745,3745,3745,0
20250403,143800,259320767,3745,3750,3750,3745,70
20250403,143700,259058562,3750,3750,3750,3750,0
20250403,143600,259058562,3750,3750,3750,3745,469
20250403,143500,257300097,3750,3755,3755,3750,610
20250403,143400,255012537,3750,3755,3755,3750,101
20250403,143300,254633322,3755,3760,3760,3755,69
20250403,143200,254374177,3760,3760,3760,3760,1
20250403,143100,254370417,3760,3760,3760,3760,13
20250403,143000,254321537,3765,3765,3765,3765,0
20250403,142900,254321537,3765,3745,3765,3745,5096
20250403,142800,235201207,3750,3745,3750,3745,353
20250403,142700,233879167,3745,3745,3745,3745,393
20250403,142600,232407382,3750,3745,3750,3745,69
20250403,142500,232148922,3750,3750,3750,3750,13
20250403,142400,232100172,3745,3745,3745,3745,60
20250403,142300,231875472,3750,3745,3750,3745,136
20250403,142200,231366042,3750,3750,3750,3750,8
20250403,142100,231336042,3750,3745,3750,3745,71
20250403,142000,231070087,3750,3750,3750,3750,10
20250403,141900,231032587,3745,3745,3745,3745,59
20250403,141800,230811632,3750,3750,3750,3750,111
20250403,141700,230395382,3750,3750,3750,3750,0
20250403,141600,230395382,3750,3745,3750,3745,69
20250403,141500,230136922,3750,3750,3750,3750,13
20250403,141400,230088172,3745,3745,3745,3745,59
20250403,141300,229867217,3750,3750,3750,3750,11
20250403,141200,229825967,3745,3750,3750,3745,88
20250403,141100,229496252,3750,3750,3750,3750,0
20250403,141000,229496252,3750,3750,3750,3750,11
20250403,140900,229455002,3745,3745,3745,3745,59
20250403,140800,229234047,3750,3745,3750,3745,155
20250403,140700,228653512,3750,3755,3755,3750,47
20250403,140600,228477207,3750,3750,3750,3750,144
20250403,140500,227937207,3755,3755,3755,3755,12
20250403,140400,227892147,3755,3755,3755,3755,0
20250403,140300,227892147,3755,3755,3755,3755,210
20250403,140200,227103597,3750,3750,3750,3750,397
20250403,140100,225614847,3750,3750,3750,3750,15
20250403,140000,225558597,3750,3750,3750,3750,11
20250403,135900,225517347,3750,3750,3750,3750,100
20250403,135800,225142347,3750,3750,3750,3750,12
20250403,135700,225097347,3745,3750,3750,3745,99
20250403,135600,224726542,3745,3745,3745,3745,56
20250403,135500,224516822,3750,3750,3755,3750,1543
20250403,135400,218730487,3760,3755,3760,3750,151
20250403,135300,218163737,3760,3760,3760,3760,12
20250403,135200,218118617,3755,3760,3760,3755,71
20250403,135100,217851952,3755,3755,3755,3755,14
20250403,135000,217799382,3760,3755,3760,3755,81
20250403,134900,217495167,3755,3755,3755,3755,12
20250403,134800,217450107,3755,3750,3755,3750,87
20250403,134700,217123712,3755,3755,3755,3755,18
20250403,134600,217056122,3750,3755,3755,3750,2
20250403,134500,217048617,3755,3755,3755,3755,14
20250403,134400,216996047,3755,3755,3755,3755,0
20250403,134300,216996047,3755,3750,3755,3750,112
20250403,134200,216575852,3750,3750,3750,3750,22
20250403,134100,216493352,3750,3750,3750,3750,0
20250403,134000,216493352,3750,3755,3755,3750,122
20250403,133900,216035357,3755,3755,3755,3755,0
20250403,133800,216035357,3755,3750,3755,3750,70
20250403,133700,215772802,3755,3755,3755,3755,1
20250403,133600,215769047,3755,3750,3755,3750,36
20250403,133500,215634042,3750,3750,3750,3750,23
20250403,133400,215547792,3755,3745,3755,3740,1446
20250403,133300,210138862,3750,3750,3750,3750,59
20250403,133200,209917612,3750,3750,3750,3750,3
20250403,133100,209906362,3750,3745,3750,3745,95
20250403,133000,209550407,3755,3745,3755,3745,2039
20250403,132900,201914072,3745,3745,3745,3745,0
20250403,132800,201914072,3745,3750,3750,3745,163
20250403,132700,201303117,3760,3760,3760,3760,0
20250403,132600,201303117,3760,3760,3760,3760,0
20250403,132500,201303117,3760,3760,3760,3760,0
20250403,132400,201303117,3760,3760,3760,3760,26
20250403,132300,201205357,3770,3765,3770,3730,4746
20250403,132200,183415667,3770,3765,3770,3765,216
20250403,132100,182602422,3770,3770,3770,3770,504
20250403,132000,180702342,3770,3770,3775,3770,234
20250403,131900,179820112,3772,3775,3775,3772,57
20250403,131800,179604940,3775,3775,3775,3775,0
20250403,131700,179604940,3775,3780,3780,3775,161
20250403,131600,178996650,3785,3785,3785,3785,0
20250403,131500,178996650,3785,3785,3785,3785,74
20250403,131400,178716560,3780,3780,3780,3780,0
20250403,131300,178716560,3780,3780,3780,3780,0
20250403,131200,178716560,3780,3780,3780,3780,0
20250403,131100,178716560,3780,3780,3780,3780,59
20250403,131000,178493540,3790,3790,3790,3790,1
20250403,130900,178489750,3775,3775,3775,3775,0
20250403,130800,178489750,3775,3775,3775,3775,1
20250403,130700,178485975,3775,3780,3780,3775,87
20250403,130600,178157295,3780,3780,3780,3780,227
20250403,130500,177299235,3780,3780,3780,3780,0
20250403,130400,177299235,3780,3780,3780,3780,0
20250403,130300,177299235,3780,3780,3780,3780,56
20250403,130200,177087555,3780,3780,3780,3780,205
20250403,130100,176312655,3780,3780,3780,3780,0
20250403,130000,176312655,3780,3775,3780,3775,110
20250403,125900,175897395,3775,3775,3775,3775,0
20250403,125800,175897395,3775,3775,3775,3775,149
20250403,125700,175334920,3775,3775,3775,3775,1
20250403,125600,175331145,3770,3770,3770,3770,49
20250403,125500,175146415,3770,3770,3770,3770,0
20250403,125400,175146415,3770,3770,3770,3770,1
20250403,125300,175142645,3770,3770,3770,3770,0
20250403,125200,175142645,3770,3770,3770,3770,6
20250403,125100,175120025,3770,3770,3770,3770,6
20250403,125000,175097405,3770,3770,3770,3770,2
20250403,124900,175089865,3770,3770,3770,3770,0
20250403,124800,175089865,3770,3770,3770,3770,742
20250403,124700,172292525,3770,3770,3770,3770,0
20250403,124600,172292525,3770,3770,3770,3770,26
20250403,124500,172194505,3770,3770,3770,3770,169
20250403,124400,171557375,3775,3775,3775,3775,1
20250403,124300,171553600,3785,3785,3785,3785,0
20250403,124200,171553600,3785,3785,3785,3785,1
20250403,124100,171549815,3785,3785,3785,3785,0
20250403,124000,171549815,3785,3785,3785,3785,0
20250403,123900,171549815,3785,3785,3785,3785,0
20250403,123800,171549815,3785,3785,3785,3785,0
20250403,123700,171549815,3785,3785,3785,3785,50
20250403,123600,171360565,3785,3785,3785,3785,0
20250403,123500,171360565,3785,3785,3785,3785,0
20250403,123400,171360565,3785,3785,3785,3785,0
20250403,123300,171360565,3785,3785,3785,3785,0
20250403,123200,171360565,3785,3785,3785,3785,2
20250403,123100,171352995,3785,3785,3785,3785,3
20250403,123000,171341640,3785,3785,3785,3785,36
20250403,122900,171205380,3785,3785,3785,3785,0
20250403,122800,171205380,3785,3785,3785,3785,0
20250403,122700,171205380,3785,3785,3785,3785,2761
20250403,122600,160754995,3785,3785,3785,3785,0
20250403,122500,160754995,3785,3770,3785,3765,416
20250403,122400,159188130,3785,3785,3785,3785,0
20250403,122300,159188130,3785,3785,3785,3785,11
20250403,122200,159146495,3785,3785,3785,3785,1
20250403,122100,159142710,3770,3785,3785,3770,415
20250403,122000,157574620,3785,3780,3785,3780,330
20250403,121900,156327185,3780,3780,3780,3780,1
20250403,121800,156323405,3775,3775,3775,3775,0
20250403,121700,156323405,3775,3775,3775,3775,172
20250403,121600,155674105,3780,3780,3780,3780,108
20250403,121500,155265865,3785,3785,3785,3785,0
20250403,121400,155265865,3785,3785,3785,3785,0
20250403,121300,155265865,3785,3790,3790,3785,230
20250403,121200,154394930,3785,3785,3785,3785,0
20250403,121100,154394930,3785,3785,3785,3785,0
20250403,121000,154394930,3785,3785,3785,3785,97
20250403,120900,154027785,3790,3790,3790,3790,0
20250403,120800,154027785,3790,3790,3790,3790,41
20250403,120700,153872395,3790,3790,3790,3790,0
20250403,120600,153872395,3790,3790,3790,3790,0
20250403,120500,153872395,3790,3790,3790,3790,1
20250403,120400,153868605,3790,3790,3790,3790,17
20250403,120300,153804175,3785,3785,3785,3785,0
20250403,120200,153804175,3785,3785,3785,3785,265
20250403,120100,152801150,3790,3790,3790,3790,0
20250403,120000,152801150,3790,3790,3790,3790,0
20250403,115900,152801150,3790,3790,3790,3790,0
20250403,115800,152801150,3790,3790,3790,3790,0
20250403,115700,152801150,3790,3790,3790,3790,5
20250403,115600,152782200,3790,3790,3790,3790,119
20250403,115500,152331190,3795,3795,3795,3795,106
20250403,115400,151928920,3795,3805,3805,3795,45
20250403,115300,151758125,3790,3795,3805,3790,188
20250403,115200,151044640,3785,3785,3785,3785,0
20250403,115100,151044640,3785,3785,3785,3785,11
20250403,115000,151003005,3785,3785,3785,3785,60
20250403,114900,150775905,3785,3785,3785,3785,0
20250403,114800,150775905,3785,3785,3785,3785,0
20250403,114700,150775905,3785,3785,3785,3785,0
20250403,114600,150775905,3785,3785,3785,3785,0
20250403,114500,150775905,3785,3785,3785,3785,172
20250403,114400,150124885,3790,3790,3790,3790,0
20250403,114300,150124885,3790,3790,3790,3790,0
20250403,114200,150124885,3790,3790,3790,3790,145
20250403,114100,149575335,3790,3790,3790,3790,0
20250403,114000,149575335,3790,3790,3790,3790,0
20250403,113900,149575335,3790,3790,3790,3790,0
20250403,113800,149575335,3790,3790,3790,3790,0
20250403,113700,149575335,3790,3790,3790,3790,0
20250403,113600,149575335,3790,3790,3790,3790,0
20250403,113500,149575335,3790,3790,3790,3790,0
20250403,113400,149575335,3790,3790,3790,3790,0
20250403,113300,149575335,3790,3790,3790,3790,246
20250403,113200,148642995,3790,3790,3790,3790,0
20250403,113100,148642995,3790,3790,3790,3790,0
20250403,113000,148642995,3790,3795,3795,3790,1398
20250403,112900,143342310,3795,3795,3795,3795,0
20250403,112800,143342310,3795,3795,3795,3795,0
20250403,112700,143342310,3795,3795,3795,3795,0
20250403,112600,143342310,3795,3795,3795,3795,0
20250403,112500,143342310,3795,3795,3795,3795,0
20250403,112400,143342310,3795,3795,3795,3795,2
20250403,112300,143334720,3800,3790,3800,3790,2904
20250403,112200,132327310,3790,3770,3790,3760,1219
20250403,112100,127733210,3760,3760,3760,3760,0
20250403,112000,127733210,3760,3760,3760,3760,0
20250403,111900,127733210,3760,3760,3760,3760,0
20250403,111800,127733210,3760,3785,3785,3760,2112
20250403,111700,119770865,3790,3790,3790,3790,60
20250403,111600,119543465,3790,3790,3790,3790,0
20250403,111500,119543465,3790,3790,3790,3790,0
20250403,111400,119543465,3790,3790,3790,3790,243
20250403,111300,118622495,3795,3795,3795,3795,0
20250403,111200,118622495,3795,3795,3795,3795,0
20250403,111100,118622495,3795,3795,3795,3795,8
20250403,111000,118592135,3795,3795,3795,3795,0
20250403,110900,118592135,3795,3805,3820,3795,1050
20250403,110800,114604985,3810,3810,3810,3810,0
20250403,110700,114604985,3810,3810,3810,3810,0
20250403,110600,114604985,3810,3800,3820,3800,1963
20250403,110500,107128580,3800,3800,3800,3800,20
20250403,110400,107052580,3790,3790,3790,3790,200
20250403,110300,106294580,3800,3795,3800,3795,102
20250403,110200,105907060,3795,3795,3795,3795,35
20250403,110100,105774235,3805,3805,3805,3805,3
20250403,110000,105762820,3805,3795,3805,3795,352
20250403,105900,104426290,3795,3795,3795,3795,0
20250403,105800,104426290,3795,3795,3795,3795,0
20250403,105700,104426290,3795,3795,3795,3795,17
20250403,105600,104361775,3795,3795,3795,3795,10
20250403,105500,104323825,3795,3795,3795,3795,0
20250403,105400,104323825,3795,3795,3795,3795,18
20250403,105300,104255515,3795,3795,3795,3795,0
20250403,105200,104255515,3795,3795,3795,3795,19
20250403,105100,104183410,3795,3795,3795,3795,0
20250403,105000,104183410,3795,3795,3795,3795,133
20250403,104900,103678675,3795,3795,3795,3795,0
20250403,104800,103678675,3795,3795,3795,3795,20
20250403,104700,103602775,3795,3795,3795,3795,1
20250403,104600,103598980,3795,3795,3795,3795,1
20250403,104500,103595185,3790,3790,3790,3790,100
20250403,104400,103216185,3790,3790,3790,3790,0
20250403,104300,103216185,3790,3790,3790,3790,507
20250403,104200,101294655,3790,3790,3790,3790,26
20250403,104100,101196115,3790,3790,3790,3790,0
20250403,104000,101196115,3790,3790,3790,3790,28
20250403,103900,101089995,3790,3790,3790,3790,18
20250403,103800,101021775,3790,3790,3790,3790,0
20250403,103700,101021775,3790,3790,3790,3790,335
20250403,103600,99752125,3795,3800,3800,3795,605
20250403,103500,97453315,3800,3800,3800,3800,1
20250403,103400,97449515,3795,3795,3795,3795,33
20250403,103300,97324280,3795,3795,3795,3795,0
20250403,103200,97324280,3795,3795,3795,3795,0
20250403,103100,97324280,3795,3795,3795,3795,1
20250403,103000,97320485,3795,3800,3800,3795,134
20250403,102900,96811575,3800,3800,3805,3800,30
20250403,102800,96697550,3800,3800,3800,3800,9
20250403,102700,96663350,3795,3795,3795,3795,39
20250403,102600,96515345,3795,3795,3795,3795,260
20250403,102500,95528645,3800,3800,3800,3800,0
20250403,102400,95528645,3800,3800,3800,3800,0
20250403,102300,95528645,3800,3800,3800,3800,324
20250403,102200,94297445,3805,3805,3805,3805,48
20250403,102100,94114805,3800,3800,3800,3800,0
20250403,102000,94114805,3800,3800,3800,3800,7
20250403,101900,94088205,3805,3805,3805,3805,7
20250403,101800,94061570,3805,3805,3805,3805,0
20250403,101700,94061570,3805,3805,3805,3805,40
20250403,101600,93909370,3805,3805,3805,3805,0
20250403,101500,93909370,3805,3805,3805,3805,0
20250403,101400,93909370,3805,3805,3805,3805,136
20250403,101300,93391890,3805,3805,3805,3805,0
20250403,101200,93391890,3805,3805,3805,3805,0
20250403,101100,93391890,3805,3805,3805,3805,52
20250403,101000,93194030,3805,3805,3805,3805,2
20250403,100900,93186420,3800,3800,3800,3795,39
20250403,100800,93038230,3800,3800,3800,3800,42
20250403,100700,92878630,3800,3800,3800,3800,0
20250403,100600,92878630,3800,3800,3800,3800,3
20250403,100500,92867230,3800,3795,3800,3790,554
20250403,100400,90765745,3790,3795,3795,3790,74
20250403,100300,90484970,3795,3795,3795,3790,12
20250403,100200,90439450,3780,3800,3800,3780,694
20250403,100100,87812875,3795,3795,3795,3795,0
20250403,100000,87812875,3795,3795,3795,3795,80
20250403,095900,87509275,3795,3795,3795,3795,0
20250403,095800,87509275,3795,3795,3795,3795,359
20250403,095700,86146870,3795,3795,3795,3795,10
20250403,095600,86108920,3795,3800,3800,3795,199
20250403,095500,85352970,3800,3800,3800,3800,0
20250403,095400,85352970,3800,3800,3800,3800,100
20250403,095300,84972970,3805,3805,3805,3805,0
20250403,095200,84972970,3805,3805,3805,3805,0
20250403,095100,84972970,3805,3805,3805,3805,10
20250403,095000,84934920,3795,3800,3800,3795,8
20250403,094900,84904555,3810,3810,3810,3810,0
20250403,094800,84904555,3810,3810,3810,3810,202
20250403,094700,84134935,3785,3805,3805,3785,3095
20250403,094600,72374690,3810,3810,3810,3810,1
20250403,094500,72370880,3810,3810,3810,3810,1
20250403,094400,72367070,3800,3805,3805,3800,40
20250403,094300,72215065,3800,3810,3810,3800,162
20250403,094200,71598645,3810,3810,3810,3810,5
20250403,094100,71579595,3810,3810,3810,3810,2
20250403,094000,71571975,3800,3820,3820,3790,1089
20250403,093900,67420195,3820,3795,3820,3795,101
20250403,093800,67035410,3790,3785,3790,3785,61
20250403,093700,66804225,3795,3795,3795,3795,0
20250403,093600,66804225,3795,3780,3795,3780,1204
20250403,093500,62246505,3780,3775,3780,3775,1642
20250403,093400,56047345,3775,3775,3775,3775,47
20250403,093300,55869920,3775,3770,3775,3770,538
20250403,093200,53841305,3765,3775,3775,3765,107
20250403,093100,53437980,3770,3775,3775,3770,48
20250403,093000,53256785,3765,3775,3775,3765,261
20250403,092900,52274085,3770,3770,3775,3770,524
20250403,092800,50296135,3770,3765,3770,3765,563
20250403,092700,48173790,3770,3770,3770,3770,30
20250403,092600,48060690,3765,3765,3765,3765,1
20250403,092500,48056925,3770,3770,3770,3770,30
20250403,092400,47943825,3770,3775,3775,3770,61
20250403,092300,47713700,3775,3760,3775,3760,37
20250403,092200,47574040,3775,3760,3775,3760,50
20250403,092100,47385500,3775,3765,3775,3760,67
20250403,092000,47132880,3765,3760,3765,3760,236
20250403,091900,46245355,3765,3765,3765,3765,241
20250403,091800,45337990,3760,3760,3760,3750,5
20250403,091700,45319200,3760,3760,3760,3760,112
20250403,091600,44898080,3760,3755,3760,3750,88
20250403,091500,44567525,3750,3750,3750,3740,172
20250403,091400,43922915,3750,3745,3750,3745,418
20250403,091300,42356915,3745,3735,3745,3735,57
20250403,091200,42143520,3745,3740,3745,3735,117
20250403,091100,41705995,3735,3735,3735,3735,110
20250403,091000,41295145,3735,3735,3740,3735,200
20250403,090900,40547855,3735,3740,3740,3735,246
20250403,090800,39628090,3755,3755,3755,3755,134
20250403,090700,39124920,3755,3755,3755,3750,127
20250403,090600,38648055,3755,3735,3755,3730,338
20250403,090500,37380455,3730,3735,3735,3730,19
20250403,090400,37309580,3730,3735,3735,3730,10
20250403,090300,37272270,3735,3735,3735,3735,14
20250403,090200,37219980,3720,3750,3755,3720,606
20250403,090100,34949575,3750,3720,3755,3720,357
20250403,090000,33617180,3755,3610,3775,3610,9232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182300 298494472 3770 3770 3770 3770 2672
3 20250403 182200 298494472 3770 3770 3770 3770 0
4 20250403 182100 298494472 3770 3770 3770 3770 0
5 20250403 182000 298494472 3770 3770 3770 3770 0
6 20250403 181900 298494472 3770 3770 3770 3770 0
7 20250403 181800 298494472 3770 3770 3770 3770 0
8 20250403 181700 298494472 3770 3770 3770 3770 0
9 20250403 181600 298494472 3770 3770 3770 3770 0
10 20250403 181500 298494472 3770 3770 3770 3770 0
11 20250403 181400 298494472 3770 3770 3770 3770 0
12 20250403 181300 298494472 3770 3770 3770 3770 0
13 20250403 181200 298494472 3770 3770 3770 3770 0
14 20250403 181100 298494472 3770 3770 3770 3770 0
15 20250403 181000 298494472 3770 3770 3770 3770 0
16 20250403 180900 298494472 3770 3770 3770 3770 0
17 20250403 180800 298494472 3770 3770 3770 3770 0
18 20250403 180700 298494472 3770 3770 3770 3770 0
19 20250403 180600 298494472 3770 3770 3770 3770 0
20 20250403 180500 298494472 3770 3770 3770 3770 0
21 20250403 180400 298494472 3770 3770 3770 3770 0
22 20250403 180300 298494472 3770 3770 3770 3770 0
23 20250403 180200 298494472 3770 3770 3770 3770 0
24 20250403 180100 298494472 3770 3770 3770 3770 0
25 20250403 180000 298494472 3770 3770 3770 3770 0
26 20250403 175900 298494472 3770 3770 3770 3770 0
27 20250403 175800 298494472 3770 3770 3770 3770 0
28 20250403 175700 298494472 3770 3770 3770 3770 0
29 20250403 175600 298494472 3770 3770 3770 3770 0
30 20250403 175500 298494472 3770 3770 3770 3770 0
31 20250403 175400 298494472 3770 3770 3770 3770 0
32 20250403 175300 298494472 3770 3770 3770 3770 2672
33 20250403 175200 298494472 3770 3770 3770 3770 0
34 20250403 175100 298494472 3770 3770 3770 3770 0
35 20250403 175000 298494472 3770 3770 3770 3770 0
36 20250403 174900 298494472 3770 3770 3770 3770 0
37 20250403 174800 298494472 3770 3770 3770 3770 0
38 20250403 174700 298494472 3770 3770 3770 3770 0
39 20250403 174600 298494472 3770 3770 3770 3770 0
40 20250403 174500 298494472 3770 3770 3770 3770 0
41 20250403 174400 298494472 3770 3770 3770 3770 0
42 20250403 174300 298494472 3770 3770 3770 3770 0
43 20250403 174200 298494472 3770 3770 3770 3770 0
44 20250403 174100 298494472 3770 3770 3770 3770 0
45 20250403 174000 298494472 3770 3770 3770 3770 0
46 20250403 173900 298494472 3770 3770 3770 3770 0
47 20250403 173800 298494472 3770 3770 3770 3770 0
48 20250403 173700 298494472 3770 3770 3770 3770 0
49 20250403 173600 298494472 3770 3770 3770 3770 0
50 20250403 173500 298494472 3770 3770 3770 3770 0
51 20250403 173400 298494472 3770 3770 3770 3770 0
52 20250403 173300 298494472 3770 3770 3770 3770 0
53 20250403 173200 298494472 3770 3770 3770 3770 0
54 20250403 173100 298494472 3770 3770 3770 3770 0
55 20250403 173000 298494472 3770 3770 3770 3770 0
56 20250403 172900 298494472 3770 3770 3770 3770 0
57 20250403 172800 298494472 3770 3770 3770 3770 0
58 20250403 172700 298494472 3770 3770 3770 3770 0
59 20250403 172600 298494472 3770 3770 3770 3770 0
60 20250403 172500 298494472 3770 3770 3770 3770 0
61 20250403 172400 298494472 3770 3770 3770 3770 0
62 20250403 172300 298494472 3770 3770 3770 3770 2672
63 20250403 172200 298494472 3770 3770 3770 3770 0
64 20250403 172100 298494472 3770 3770 3770 3770 0
65 20250403 172000 298494472 3770 3770 3770 3770 0
66 20250403 171900 298494472 3770 3770 3770 3770 0
67 20250403 171800 298494472 3770 3770 3770 3770 0
68 20250403 171700 298494472 3770 3770 3770 3770 0
69 20250403 171600 298494472 3770 3770 3770 3770 0
70 20250403 171500 298494472 3770 3770 3770 3770 0
71 20250403 171400 298494472 3770 3770 3770 3770 0
72 20250403 171300 298494472 3770 3770 3770 3770 0
73 20250403 171200 298494472 3770 3770 3770 3770 0
74 20250403 171100 298494472 3770 3770 3770 3770 0
75 20250403 171000 298494472 3770 3770 3770 3770 0
76 20250403 170900 298494472 3770 3770 3770 3770 0
77 20250403 170800 298494472 3770 3770 3770 3770 0
78 20250403 170700 298494472 3770 3770 3770 3770 0
79 20250403 170600 298494472 3770 3770 3770 3770 0
80 20250403 170500 298494472 3770 3770 3770 3770 0
81 20250403 170400 298494472 3770 3770 3770 3770 0
82 20250403 170300 298494472 3770 3770 3770 3770 0
83 20250403 170200 298494472 3770 3770 3770 3770 0
84 20250403 170100 298494472 3770 3770 3770 3770 0
85 20250403 170000 298494472 3770 3770 3770 3770 0
86 20250403 165900 298494472 3770 3770 3770 3770 0
87 20250403 165800 298494472 3770 3770 3770 3770 0
88 20250403 165700 298494472 3770 3770 3770 3770 0
89 20250403 165600 298494472 3770 3770 3770 3770 0
90 20250403 165500 298494472 3770 3770 3770 3770 0
91 20250403 165400 298494472 3770 3770 3770 3770 0
92 20250403 165300 298494472 3770 3770 3770 3770 2672
93 20250403 165200 298494472 3770 3770 3770 3770 0
94 20250403 165100 298494472 3770 3770 3770 3770 0
95 20250403 165000 298494472 3770 3770 3770 3770 0
96 20250403 164900 298494472 3770 3770 3770 3770 0
97 20250403 164800 298494472 3770 3770 3770 3770 0
98 20250403 164700 298494472 3770 3770 3770 3770 0
99 20250403 164600 298494472 3770 3770 3770 3770 0
100 20250403 164500 298494472 3770 3770 3770 3770 0
101 20250403 164400 298494472 3770 3770 3770 3770 0
102 20250403 164300 298494472 3770 3770 3770 3770 0
103 20250403 164200 298494472 3770 3770 3770 3770 0
104 20250403 164100 298494472 3770 3770 3770 3770 0
105 20250403 164000 298494472 3770 3770 3770 3770 0
106 20250403 163900 298494472 3770 3770 3770 3770 0
107 20250403 163800 298494472 3770 3770 3770 3770 0
108 20250403 163700 298494472 3770 3770 3770 3770 0
109 20250403 163600 298494472 3770 3770 3770 3770 0
110 20250403 163500 298494472 3770 3770 3770 3770 0
111 20250403 163400 298494472 3770 3770 3770 3770 0
112 20250403 163300 298494472 3770 3770 3770 3770 0
113 20250403 163200 298494472 3770 3770 3770 3770 0
114 20250403 163100 298494472 3770 3770 3770 3770 0
115 20250403 163000 298494472 3770 3770 3770 3770 0
116 20250403 162900 298494472 3770 3770 3770 3770 0
117 20250403 162800 298494472 3770 3770 3770 3770 0
118 20250403 162700 298494472 3770 3770 3770 3770 0
119 20250403 162600 298494472 3770 3770 3770 3770 0
120 20250403 162500 298494472 3770 3770 3770 3770 0
121 20250403 162400 298494472 3770 3770 3770 3770 0
122 20250403 162300 298494472 3770 3770 3770 3770 2672
123 20250403 162200 298494472 3770 3770 3770 3770 0
124 20250403 162100 298494472 3770 3770 3770 3770 0
125 20250403 162000 298494472 3770 3770 3770 3770 0
126 20250403 161900 298494472 3770 3770 3770 3770 0
127 20250403 161800 298494472 3770 3770 3770 3770 0
128 20250403 161700 298494472 3770 3770 3770 3770 0
129 20250403 161600 298494472 3770 3770 3770 3770 0
130 20250403 161500 298494472 3770 3770 3770 3770 0
131 20250403 161400 298494472 3770 3770 3770 3770 0
132 20250403 161300 298494472 3770 3770 3770 3770 0
133 20250403 161200 298494472 3770 3770 3770 3770 0
134 20250403 161100 298494472 3770 3770 3770 3770 0
135 20250403 161000 298494472 3770 3770 3770 3770 0
136 20250403 160900 298494472 3770 3770 3770 3770 0
137 20250403 160800 298494472 3770 3770 3770 3770 0
138 20250403 160700 298494472 3770 3770 3770 3770 0
139 20250403 160600 298494472 3770 3770 3770 3770 0
140 20250403 160500 298494472 3770 3770 3770 3770 0
141 20250403 160400 298494472 3770 3770 3770 3770 0
142 20250403 160300 298494472 3770 3770 3770 3770 0
143 20250403 160200 298494472 3770 3770 3770 3770 0
144 20250403 160100 298494472 3770 3770 3770 3770 0
145 20250403 160000 298494472 3770 3770 3770 3770 0
146 20250403 155900 298494472 3770 3770 3770 3770 0
147 20250403 155800 298494472 3770 3770 3770 3770 0
148 20250403 155700 298494472 3770 3770 3770 3770 0
149 20250403 155600 298494472 3770 3770 3770 3770 0
150 20250403 155500 298494472 3770 3770 3770 3770 0
151 20250403 155400 298494472 3770 3770 3770 3770 0
152 20250403 155300 298494472 3770 3770 3770 3770 2672
153 20250403 155200 298494472 3770 3770 3770 3770 0
154 20250403 155100 298494472 3770 3770 3770 3770 0
155 20250403 155000 298494472 3770 3770 3770 3770 0
156 20250403 154900 298494472 3770 3770 3770 3770 0
157 20250403 154800 298494472 3770 3770 3770 3770 0
158 20250403 154700 298494472 3770 3770 3770 3770 0
159 20250403 154600 298494472 3770 3770 3770 3770 0
160 20250403 154500 298494472 3770 3770 3770 3770 0
161 20250403 154400 298494472 3770 3770 3770 3770 0
162 20250403 154300 298494472 3770 3770 3770 3770 0
163 20250403 154200 298494472 3770 3770 3770 3770 0
164 20250403 154100 298494472 3770 3770 3770 3770 0
165 20250403 154000 298494472 3770 3770 3770 3770 0
166 20250403 153900 298494472 3770 3770 3770 3770 0
167 20250403 153800 298494472 3770 3770 3770 3770 0
168 20250403 153700 298494472 3770 3770 3770 3770 0
169 20250403 153600 298494472 3770 3770 3770 3770 0
170 20250403 153500 298494472 3770 3770 3770 3770 0
171 20250403 153400 298494472 3770 3770 3770 3770 0
172 20250403 153300 298494472 3770 3770 3770 3770 0
173 20250403 153200 298494472 3770 3770 3770 3770 0
174 20250403 153100 298494472 3770 3770 3770 3770 0
175 20250403 153000 298494472 3770 3770 3770 3770 2672
176 20250403 152900 288421032 3760 3760 3760 3760 0
177 20250403 152800 288421032 3760 3760 3760 3760 0
178 20250403 152700 288421032 3760 3760 3760 3760 0
179 20250403 152600 288421032 3760 3760 3760 3760 0
180 20250403 152500 288421032 3760 3760 3760 3760 0
181 20250403 152400 288421032 3760 3760 3760 3760 0
182 20250403 152300 288421032 3760 3760 3760 3760 0
183 20250403 152200 288421032 3760 3760 3760 3760 0
184 20250403 152100 288421032 3760 3760 3760 3760 0
185 20250403 152000 288421032 3760 3760 3760 3760 0
186 20250403 151900 288421032 3760 3740 3760 3740 60
187 20250403 151800 288195492 3760 3745 3760 3745 29
188 20250403 151700 288086722 3745 3745 3760 3745 393
189 20250403 151600 286612607 3745 3745 3745 3745 0
190 20250403 151500 286612607 3745 3750 3750 3745 255
191 20250403 151400 285656522 3760 3760 3760 3760 745
192 20250403 151300 282855322 3760 3760 3760 3760 0
193 20250403 151200 282855322 3760 3760 3760 3760 1
194 20250403 151100 282851562 3755 3755 3755 3755 58
195 20250403 151000 282633772 3745 3745 3745 3745 59
196 20250403 150900 282412817 3750 3750 3750 3750 505
197 20250403 150800 280519067 3750 3750 3750 3750 301
198 20250403 150700 279390317 3745 3740 3745 3740 842
199 20250403 150600 276237557 3740 3735 3740 3735 199
200 20250403 150500 275494287 3735 3735 3735 3735 58
201 20250403 150400 275277657 3740 3740 3740 3740 0
202 20250403 150300 275277657 3740 3740 3740 3740 59
203 20250403 150200 275056997 3740 3745 3745 3740 590
204 20250403 150100 272850387 3740 3740 3740 3740 143
205 20250403 150000 272315567 3740 3740 3740 3740 58
206 20250403 145900 272098647 3745 3745 3745 3745 296
207 20250403 145800 270990127 3745 3750 3750 3745 70
208 20250403 145700 270727917 3745 3745 3745 3745 59
209 20250403 145600 270506962 3750 3750 3750 3750 10
210 20250403 145500 270469462 3750 3755 3755 3750 14
211 20250403 145400 270416957 3750 3750 3750 3750 88
212 20250403 145300 270086957 3755 3750 3755 3750 73
213 20250403 145200 269813157 3750 3750 3750 3750 1092
214 20250403 145100 265718157 3750 3750 3750 3750 66
215 20250403 145000 265470657 3750 3750 3750 3745 286
216 20250403 144900 264398452 3745 3745 3745 3745 1
217 20250403 144800 264394707 3750 3745 3750 3745 72
218 20250403 144700 264125002 3745 3745 3745 3745 40
219 20250403 144600 263975202 3750 3750 3750 3750 10
220 20250403 144500 263937702 3745 3745 3745 3745 58
221 20250403 144400 263720492 3745 3745 3745 3745 0
222 20250403 144300 263720492 3745 3745 3745 3740 129
223 20250403 144200 263237682 3745 3745 3745 3745 0
224 20250403 144100 263237682 3745 3745 3745 3745 81
225 20250403 144000 262934337 3740 3745 3745 3740 966
226 20250403 143900 259320767 3745 3745 3745 3745 0
227 20250403 143800 259320767 3745 3750 3750 3745 70
228 20250403 143700 259058562 3750 3750 3750 3750 0
229 20250403 143600 259058562 3750 3750 3750 3745 469
230 20250403 143500 257300097 3750 3755 3755 3750 610
231 20250403 143400 255012537 3750 3755 3755 3750 101
232 20250403 143300 254633322 3755 3760 3760 3755 69
233 20250403 143200 254374177 3760 3760 3760 3760 1
234 20250403 143100 254370417 3760 3760 3760 3760 13
235 20250403 143000 254321537 3765 3765 3765 3765 0
236 20250403 142900 254321537 3765 3745 3765 3745 5096
237 20250403 142800 235201207 3750 3745 3750 3745 353
238 20250403 142700 233879167 3745 3745 3745 3745 393
239 20250403 142600 232407382 3750 3745 3750 3745 69
240 20250403 142500 232148922 3750 3750 3750 3750 13
241 20250403 142400 232100172 3745 3745 3745 3745 60
242 20250403 142300 231875472 3750 3745 3750 3745 136
243 20250403 142200 231366042 3750 3750 3750 3750 8
244 20250403 142100 231336042 3750 3745 3750 3745 71
245 20250403 142000 231070087 3750 3750 3750 3750 10
246 20250403 141900 231032587 3745 3745 3745 3745 59
247 20250403 141800 230811632 3750 3750 3750 3750 111
248 20250403 141700 230395382 3750 3750 3750 3750 0
249 20250403 141600 230395382 3750 3745 3750 3745 69
250 20250403 141500 230136922 3750 3750 3750 3750 13
251 20250403 141400 230088172 3745 3745 3745 3745 59
252 20250403 141300 229867217 3750 3750 3750 3750 11
253 20250403 141200 229825967 3745 3750 3750 3745 88
254 20250403 141100 229496252 3750 3750 3750 3750 0
255 20250403 141000 229496252 3750 3750 3750 3750 11
256 20250403 140900 229455002 3745 3745 3745 3745 59
257 20250403 140800 229234047 3750 3745 3750 3745 155
258 20250403 140700 228653512 3750 3755 3755 3750 47
259 20250403 140600 228477207 3750 3750 3750 3750 144
260 20250403 140500 227937207 3755 3755 3755 3755 12
261 20250403 140400 227892147 3755 3755 3755 3755 0
262 20250403 140300 227892147 3755 3755 3755 3755 210
263 20250403 140200 227103597 3750 3750 3750 3750 397
264 20250403 140100 225614847 3750 3750 3750 3750 15
265 20250403 140000 225558597 3750 3750 3750 3750 11
266 20250403 135900 225517347 3750 3750 3750 3750 100
267 20250403 135800 225142347 3750 3750 3750 3750 12
268 20250403 135700 225097347 3745 3750 3750 3745 99
269 20250403 135600 224726542 3745 3745 3745 3745 56
270 20250403 135500 224516822 3750 3750 3755 3750 1543
271 20250403 135400 218730487 3760 3755 3760 3750 151
272 20250403 135300 218163737 3760 3760 3760 3760 12
273 20250403 135200 218118617 3755 3760 3760 3755 71
274 20250403 135100 217851952 3755 3755 3755 3755 14
275 20250403 135000 217799382 3760 3755 3760 3755 81
276 20250403 134900 217495167 3755 3755 3755 3755 12
277 20250403 134800 217450107 3755 3750 3755 3750 87
278 20250403 134700 217123712 3755 3755 3755 3755 18
279 20250403 134600 217056122 3750 3755 3755 3750 2
280 20250403 134500 217048617 3755 3755 3755 3755 14
281 20250403 134400 216996047 3755 3755 3755 3755 0
282 20250403 134300 216996047 3755 3750 3755 3750 112
283 20250403 134200 216575852 3750 3750 3750 3750 22
284 20250403 134100 216493352 3750 3750 3750 3750 0
285 20250403 134000 216493352 3750 3755 3755 3750 122
286 20250403 133900 216035357 3755 3755 3755 3755 0
287 20250403 133800 216035357 3755 3750 3755 3750 70
288 20250403 133700 215772802 3755 3755 3755 3755 1
289 20250403 133600 215769047 3755 3750 3755 3750 36
290 20250403 133500 215634042 3750 3750 3750 3750 23
291 20250403 133400 215547792 3755 3745 3755 3740 1446
292 20250403 133300 210138862 3750 3750 3750 3750 59
293 20250403 133200 209917612 3750 3750 3750 3750 3
294 20250403 133100 209906362 3750 3745 3750 3745 95
295 20250403 133000 209550407 3755 3745 3755 3745 2039
296 20250403 132900 201914072 3745 3745 3745 3745 0
297 20250403 132800 201914072 3745 3750 3750 3745 163
298 20250403 132700 201303117 3760 3760 3760 3760 0
299 20250403 132600 201303117 3760 3760 3760 3760 0
300 20250403 132500 201303117 3760 3760 3760 3760 0
301 20250403 132400 201303117 3760 3760 3760 3760 26
302 20250403 132300 201205357 3770 3765 3770 3730 4746
303 20250403 132200 183415667 3770 3765 3770 3765 216
304 20250403 132100 182602422 3770 3770 3770 3770 504
305 20250403 132000 180702342 3770 3770 3775 3770 234
306 20250403 131900 179820112 3772 3775 3775 3772 57
307 20250403 131800 179604940 3775 3775 3775 3775 0
308 20250403 131700 179604940 3775 3780 3780 3775 161
309 20250403 131600 178996650 3785 3785 3785 3785 0
310 20250403 131500 178996650 3785 3785 3785 3785 74
311 20250403 131400 178716560 3780 3780 3780 3780 0
312 20250403 131300 178716560 3780 3780 3780 3780 0
313 20250403 131200 178716560 3780 3780 3780 3780 0
314 20250403 131100 178716560 3780 3780 3780 3780 59
315 20250403 131000 178493540 3790 3790 3790 3790 1
316 20250403 130900 178489750 3775 3775 3775 3775 0
317 20250403 130800 178489750 3775 3775 3775 3775 1
318 20250403 130700 178485975 3775 3780 3780 3775 87
319 20250403 130600 178157295 3780 3780 3780 3780 227
320 20250403 130500 177299235 3780 3780 3780 3780 0
321 20250403 130400 177299235 3780 3780 3780 3780 0
322 20250403 130300 177299235 3780 3780 3780 3780 56
323 20250403 130200 177087555 3780 3780 3780 3780 205
324 20250403 130100 176312655 3780 3780 3780 3780 0
325 20250403 130000 176312655 3780 3775 3780 3775 110
326 20250403 125900 175897395 3775 3775 3775 3775 0
327 20250403 125800 175897395 3775 3775 3775 3775 149
328 20250403 125700 175334920 3775 3775 3775 3775 1
329 20250403 125600 175331145 3770 3770 3770 3770 49
330 20250403 125500 175146415 3770 3770 3770 3770 0
331 20250403 125400 175146415 3770 3770 3770 3770 1
332 20250403 125300 175142645 3770 3770 3770 3770 0
333 20250403 125200 175142645 3770 3770 3770 3770 6
334 20250403 125100 175120025 3770 3770 3770 3770 6
335 20250403 125000 175097405 3770 3770 3770 3770 2
336 20250403 124900 175089865 3770 3770 3770 3770 0
337 20250403 124800 175089865 3770 3770 3770 3770 742
338 20250403 124700 172292525 3770 3770 3770 3770 0
339 20250403 124600 172292525 3770 3770 3770 3770 26
340 20250403 124500 172194505 3770 3770 3770 3770 169
341 20250403 124400 171557375 3775 3775 3775 3775 1
342 20250403 124300 171553600 3785 3785 3785 3785 0
343 20250403 124200 171553600 3785 3785 3785 3785 1
344 20250403 124100 171549815 3785 3785 3785 3785 0
345 20250403 124000 171549815 3785 3785 3785 3785 0
346 20250403 123900 171549815 3785 3785 3785 3785 0
347 20250403 123800 171549815 3785 3785 3785 3785 0
348 20250403 123700 171549815 3785 3785 3785 3785 50
349 20250403 123600 171360565 3785 3785 3785 3785 0
350 20250403 123500 171360565 3785 3785 3785 3785 0
351 20250403 123400 171360565 3785 3785 3785 3785 0
352 20250403 123300 171360565 3785 3785 3785 3785 0
353 20250403 123200 171360565 3785 3785 3785 3785 2
354 20250403 123100 171352995 3785 3785 3785 3785 3
355 20250403 123000 171341640 3785 3785 3785 3785 36
356 20250403 122900 171205380 3785 3785 3785 3785 0
357 20250403 122800 171205380 3785 3785 3785 3785 0
358 20250403 122700 171205380 3785 3785 3785 3785 2761
359 20250403 122600 160754995 3785 3785 3785 3785 0
360 20250403 122500 160754995 3785 3770 3785 3765 416
361 20250403 122400 159188130 3785 3785 3785 3785 0
362 20250403 122300 159188130 3785 3785 3785 3785 11
363 20250403 122200 159146495 3785 3785 3785 3785 1
364 20250403 122100 159142710 3770 3785 3785 3770 415
365 20250403 122000 157574620 3785 3780 3785 3780 330
366 20250403 121900 156327185 3780 3780 3780 3780 1
367 20250403 121800 156323405 3775 3775 3775 3775 0
368 20250403 121700 156323405 3775 3775 3775 3775 172
369 20250403 121600 155674105 3780 3780 3780 3780 108
370 20250403 121500 155265865 3785 3785 3785 3785 0
371 20250403 121400 155265865 3785 3785 3785 3785 0
372 20250403 121300 155265865 3785 3790 3790 3785 230
373 20250403 121200 154394930 3785 3785 3785 3785 0
374 20250403 121100 154394930 3785 3785 3785 3785 0
375 20250403 121000 154394930 3785 3785 3785 3785 97
376 20250403 120900 154027785 3790 3790 3790 3790 0
377 20250403 120800 154027785 3790 3790 3790 3790 41
378 20250403 120700 153872395 3790 3790 3790 3790 0
379 20250403 120600 153872395 3790 3790 3790 3790 0
380 20250403 120500 153872395 3790 3790 3790 3790 1
381 20250403 120400 153868605 3790 3790 3790 3790 17
382 20250403 120300 153804175 3785 3785 3785 3785 0
383 20250403 120200 153804175 3785 3785 3785 3785 265
384 20250403 120100 152801150 3790 3790 3790 3790 0
385 20250403 120000 152801150 3790 3790 3790 3790 0
386 20250403 115900 152801150 3790 3790 3790 3790 0
387 20250403 115800 152801150 3790 3790 3790 3790 0
388 20250403 115700 152801150 3790 3790 3790 3790 5
389 20250403 115600 152782200 3790 3790 3790 3790 119
390 20250403 115500 152331190 3795 3795 3795 3795 106
391 20250403 115400 151928920 3795 3805 3805 3795 45
392 20250403 115300 151758125 3790 3795 3805 3790 188
393 20250403 115200 151044640 3785 3785 3785 3785 0
394 20250403 115100 151044640 3785 3785 3785 3785 11
395 20250403 115000 151003005 3785 3785 3785 3785 60
396 20250403 114900 150775905 3785 3785 3785 3785 0
397 20250403 114800 150775905 3785 3785 3785 3785 0
398 20250403 114700 150775905 3785 3785 3785 3785 0
399 20250403 114600 150775905 3785 3785 3785 3785 0
400 20250403 114500 150775905 3785 3785 3785 3785 172
401 20250403 114400 150124885 3790 3790 3790 3790 0
402 20250403 114300 150124885 3790 3790 3790 3790 0
403 20250403 114200 150124885 3790 3790 3790 3790 145
404 20250403 114100 149575335 3790 3790 3790 3790 0
405 20250403 114000 149575335 3790 3790 3790 3790 0
406 20250403 113900 149575335 3790 3790 3790 3790 0
407 20250403 113800 149575335 3790 3790 3790 3790 0
408 20250403 113700 149575335 3790 3790 3790 3790 0
409 20250403 113600 149575335 3790 3790 3790 3790 0
410 20250403 113500 149575335 3790 3790 3790 3790 0
411 20250403 113400 149575335 3790 3790 3790 3790 0
412 20250403 113300 149575335 3790 3790 3790 3790 246
413 20250403 113200 148642995 3790 3790 3790 3790 0
414 20250403 113100 148642995 3790 3790 3790 3790 0
415 20250403 113000 148642995 3790 3795 3795 3790 1398
416 20250403 112900 143342310 3795 3795 3795 3795 0
417 20250403 112800 143342310 3795 3795 3795 3795 0
418 20250403 112700 143342310 3795 3795 3795 3795 0
419 20250403 112600 143342310 3795 3795 3795 3795 0
420 20250403 112500 143342310 3795 3795 3795 3795 0
421 20250403 112400 143342310 3795 3795 3795 3795 2
422 20250403 112300 143334720 3800 3790 3800 3790 2904
423 20250403 112200 132327310 3790 3770 3790 3760 1219
424 20250403 112100 127733210 3760 3760 3760 3760 0
425 20250403 112000 127733210 3760 3760 3760 3760 0
426 20250403 111900 127733210 3760 3760 3760 3760 0
427 20250403 111800 127733210 3760 3785 3785 3760 2112
428 20250403 111700 119770865 3790 3790 3790 3790 60
429 20250403 111600 119543465 3790 3790 3790 3790 0
430 20250403 111500 119543465 3790 3790 3790 3790 0
431 20250403 111400 119543465 3790 3790 3790 3790 243
432 20250403 111300 118622495 3795 3795 3795 3795 0
433 20250403 111200 118622495 3795 3795 3795 3795 0
434 20250403 111100 118622495 3795 3795 3795 3795 8
435 20250403 111000 118592135 3795 3795 3795 3795 0
436 20250403 110900 118592135 3795 3805 3820 3795 1050
437 20250403 110800 114604985 3810 3810 3810 3810 0
438 20250403 110700 114604985 3810 3810 3810 3810 0
439 20250403 110600 114604985 3810 3800 3820 3800 1963
440 20250403 110500 107128580 3800 3800 3800 3800 20
441 20250403 110400 107052580 3790 3790 3790 3790 200
442 20250403 110300 106294580 3800 3795 3800 3795 102
443 20250403 110200 105907060 3795 3795 3795 3795 35
444 20250403 110100 105774235 3805 3805 3805 3805 3
445 20250403 110000 105762820 3805 3795 3805 3795 352
446 20250403 105900 104426290 3795 3795 3795 3795 0
447 20250403 105800 104426290 3795 3795 3795 3795 0
448 20250403 105700 104426290 3795 3795 3795 3795 17
449 20250403 105600 104361775 3795 3795 3795 3795 10
450 20250403 105500 104323825 3795 3795 3795 3795 0
451 20250403 105400 104323825 3795 3795 3795 3795 18
452 20250403 105300 104255515 3795 3795 3795 3795 0
453 20250403 105200 104255515 3795 3795 3795 3795 19
454 20250403 105100 104183410 3795 3795 3795 3795 0
455 20250403 105000 104183410 3795 3795 3795 3795 133
456 20250403 104900 103678675 3795 3795 3795 3795 0
457 20250403 104800 103678675 3795 3795 3795 3795 20
458 20250403 104700 103602775 3795 3795 3795 3795 1
459 20250403 104600 103598980 3795 3795 3795 3795 1
460 20250403 104500 103595185 3790 3790 3790 3790 100
461 20250403 104400 103216185 3790 3790 3790 3790 0
462 20250403 104300 103216185 3790 3790 3790 3790 507
463 20250403 104200 101294655 3790 3790 3790 3790 26
464 20250403 104100 101196115 3790 3790 3790 3790 0
465 20250403 104000 101196115 3790 3790 3790 3790 28
466 20250403 103900 101089995 3790 3790 3790 3790 18
467 20250403 103800 101021775 3790 3790 3790 3790 0
468 20250403 103700 101021775 3790 3790 3790 3790 335
469 20250403 103600 99752125 3795 3800 3800 3795 605
470 20250403 103500 97453315 3800 3800 3800 3800 1
471 20250403 103400 97449515 3795 3795 3795 3795 33
472 20250403 103300 97324280 3795 3795 3795 3795 0
473 20250403 103200 97324280 3795 3795 3795 3795 0
474 20250403 103100 97324280 3795 3795 3795 3795 1
475 20250403 103000 97320485 3795 3800 3800 3795 134
476 20250403 102900 96811575 3800 3800 3805 3800 30
477 20250403 102800 96697550 3800 3800 3800 3800 9
478 20250403 102700 96663350 3795 3795 3795 3795 39
479 20250403 102600 96515345 3795 3795 3795 3795 260
480 20250403 102500 95528645 3800 3800 3800 3800 0
481 20250403 102400 95528645 3800 3800 3800 3800 0
482 20250403 102300 95528645 3800 3800 3800 3800 324
483 20250403 102200 94297445 3805 3805 3805 3805 48
484 20250403 102100 94114805 3800 3800 3800 3800 0
485 20250403 102000 94114805 3800 3800 3800 3800 7
486 20250403 101900 94088205 3805 3805 3805 3805 7
487 20250403 101800 94061570 3805 3805 3805 3805 0
488 20250403 101700 94061570 3805 3805 3805 3805 40
489 20250403 101600 93909370 3805 3805 3805 3805 0
490 20250403 101500 93909370 3805 3805 3805 3805 0
491 20250403 101400 93909370 3805 3805 3805 3805 136
492 20250403 101300 93391890 3805 3805 3805 3805 0
493 20250403 101200 93391890 3805 3805 3805 3805 0
494 20250403 101100 93391890 3805 3805 3805 3805 52
495 20250403 101000 93194030 3805 3805 3805 3805 2
496 20250403 100900 93186420 3800 3800 3800 3795 39
497 20250403 100800 93038230 3800 3800 3800 3800 42
498 20250403 100700 92878630 3800 3800 3800 3800 0
499 20250403 100600 92878630 3800 3800 3800 3800 3
500 20250403 100500 92867230 3800 3795 3800 3790 554
501 20250403 100400 90765745 3790 3795 3795 3790 74
502 20250403 100300 90484970 3795 3795 3795 3790 12
503 20250403 100200 90439450 3780 3800 3800 3780 694
504 20250403 100100 87812875 3795 3795 3795 3795 0
505 20250403 100000 87812875 3795 3795 3795 3795 80
506 20250403 095900 87509275 3795 3795 3795 3795 0
507 20250403 095800 87509275 3795 3795 3795 3795 359
508 20250403 095700 86146870 3795 3795 3795 3795 10
509 20250403 095600 86108920 3795 3800 3800 3795 199
510 20250403 095500 85352970 3800 3800 3800 3800 0
511 20250403 095400 85352970 3800 3800 3800 3800 100
512 20250403 095300 84972970 3805 3805 3805 3805 0
513 20250403 095200 84972970 3805 3805 3805 3805 0
514 20250403 095100 84972970 3805 3805 3805 3805 10
515 20250403 095000 84934920 3795 3800 3800 3795 8
516 20250403 094900 84904555 3810 3810 3810 3810 0
517 20250403 094800 84904555 3810 3810 3810 3810 202
518 20250403 094700 84134935 3785 3805 3805 3785 3095
519 20250403 094600 72374690 3810 3810 3810 3810 1
520 20250403 094500 72370880 3810 3810 3810 3810 1
521 20250403 094400 72367070 3800 3805 3805 3800 40
522 20250403 094300 72215065 3800 3810 3810 3800 162
523 20250403 094200 71598645 3810 3810 3810 3810 5
524 20250403 094100 71579595 3810 3810 3810 3810 2
525 20250403 094000 71571975 3800 3820 3820 3790 1089
526 20250403 093900 67420195 3820 3795 3820 3795 101
527 20250403 093800 67035410 3790 3785 3790 3785 61
528 20250403 093700 66804225 3795 3795 3795 3795 0
529 20250403 093600 66804225 3795 3780 3795 3780 1204
530 20250403 093500 62246505 3780 3775 3780 3775 1642
531 20250403 093400 56047345 3775 3775 3775 3775 47
532 20250403 093300 55869920 3775 3770 3775 3770 538
533 20250403 093200 53841305 3765 3775 3775 3765 107
534 20250403 093100 53437980 3770 3775 3775 3770 48
535 20250403 093000 53256785 3765 3775 3775 3765 261
536 20250403 092900 52274085 3770 3770 3775 3770 524
537 20250403 092800 50296135 3770 3765 3770 3765 563
538 20250403 092700 48173790 3770 3770 3770 3770 30
539 20250403 092600 48060690 3765 3765 3765 3765 1
540 20250403 092500 48056925 3770 3770 3770 3770 30
541 20250403 092400 47943825 3770 3775 3775 3770 61
542 20250403 092300 47713700 3775 3760 3775 3760 37
543 20250403 092200 47574040 3775 3760 3775 3760 50
544 20250403 092100 47385500 3775 3765 3775 3760 67
545 20250403 092000 47132880 3765 3760 3765 3760 236
546 20250403 091900 46245355 3765 3765 3765 3765 241
547 20250403 091800 45337990 3760 3760 3760 3750 5
548 20250403 091700 45319200 3760 3760 3760 3760 112
549 20250403 091600 44898080 3760 3755 3760 3750 88
550 20250403 091500 44567525 3750 3750 3750 3740 172
551 20250403 091400 43922915 3750 3745 3750 3745 418
552 20250403 091300 42356915 3745 3735 3745 3735 57
553 20250403 091200 42143520 3745 3740 3745 3735 117
554 20250403 091100 41705995 3735 3735 3735 3735 110
555 20250403 091000 41295145 3735 3735 3740 3735 200
556 20250403 090900 40547855 3735 3740 3740 3735 246
557 20250403 090800 39628090 3755 3755 3755 3755 134
558 20250403 090700 39124920 3755 3755 3755 3750 127
559 20250403 090600 38648055 3755 3735 3755 3730 338
560 20250403 090500 37380455 3730 3735 3735 3730 19
561 20250403 090400 37309580 3730 3735 3735 3730 10
562 20250403 090300 37272270 3735 3735 3735 3735 14
563 20250403 090200 37219980 3720 3750 3755 3720 606
564 20250403 090100 34949575 3750 3720 3755 3720 357
565 20250403 090000 33617180 3755 3610 3775 3610 9232