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

566
003100/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182400,146841485,15920,15920,15920,15920,303
20250403,182300,146841485,15920,15920,15920,15920,0
20250403,182200,146841485,15920,15920,15920,15920,0
20250403,182100,146841485,15920,15920,15920,15920,0
20250403,182000,146841485,15920,15920,15920,15920,0
20250403,181900,146841485,15920,15920,15920,15920,0
20250403,181800,146841485,15920,15920,15920,15920,0
20250403,181700,146841485,15920,15920,15920,15920,0
20250403,181600,146841485,15920,15920,15920,15920,0
20250403,181500,146841485,15920,15920,15920,15920,0
20250403,181400,146841485,15920,15920,15920,15920,0
20250403,181300,146841485,15920,15920,15920,15920,0
20250403,181200,146841485,15920,15920,15920,15920,0
20250403,181100,146841485,15920,15920,15920,15920,0
20250403,181000,146841485,15920,15920,15920,15920,0
20250403,180900,146841485,15920,15920,15920,15920,0
20250403,180800,146841485,15920,15920,15920,15920,0
20250403,180700,146841485,15920,15920,15920,15920,0
20250403,180600,146841485,15920,15920,15920,15920,0
20250403,180500,146841485,15920,15920,15920,15920,0
20250403,180400,146841485,15920,15920,15920,15920,0
20250403,180300,146841485,15920,15920,15920,15920,0
20250403,180200,146841485,15920,15920,15920,15920,0
20250403,180100,146841485,15920,15920,15920,15920,0
20250403,180000,146841485,15920,15920,15920,15920,0
20250403,175900,146841485,15920,15920,15920,15920,0
20250403,175800,146841485,15920,15920,15920,15920,0
20250403,175700,146841485,15920,15920,15920,15920,0
20250403,175600,146841485,15920,15920,15920,15920,0
20250403,175500,146841485,15920,15920,15920,15920,0
20250403,175400,146841485,15920,15920,15920,15920,303
20250403,175300,146841485,15920,15920,15920,15920,0
20250403,175200,146841485,15920,15920,15920,15920,0
20250403,175100,146841485,15920,15920,15920,15920,0
20250403,175000,146841485,15920,15920,15920,15920,0
20250403,174900,146841485,15920,15920,15920,15920,0
20250403,174800,146841485,15920,15920,15920,15920,0
20250403,174700,146841485,15920,15920,15920,15920,0
20250403,174600,146841485,15920,15920,15920,15920,0
20250403,174500,146841485,15920,15920,15920,15920,0
20250403,174400,146841485,15920,15920,15920,15920,0
20250403,174300,146841485,15920,15920,15920,15920,0
20250403,174200,146841485,15920,15920,15920,15920,0
20250403,174100,146841485,15920,15920,15920,15920,0
20250403,174000,146841485,15920,15920,15920,15920,0
20250403,173900,146841485,15920,15920,15920,15920,0
20250403,173800,146841485,15920,15920,15920,15920,0
20250403,173700,146841485,15920,15920,15920,15920,0
20250403,173600,146841485,15920,15920,15920,15920,0
20250403,173500,146841485,15920,15920,15920,15920,0
20250403,173400,146841485,15920,15920,15920,15920,0
20250403,173300,146841485,15920,15920,15920,15920,0
20250403,173200,146841485,15920,15920,15920,15920,0
20250403,173100,146841485,15920,15920,15920,15920,0
20250403,173000,146841485,15920,15920,15920,15920,0
20250403,172900,146841485,15920,15920,15920,15920,0
20250403,172800,146841485,15920,15920,15920,15920,0
20250403,172700,146841485,15920,15920,15920,15920,0
20250403,172600,146841485,15920,15920,15920,15920,0
20250403,172500,146841485,15920,15920,15920,15920,0
20250403,172400,146841485,15920,15920,15920,15920,303
20250403,172300,146841485,15920,15920,15920,15920,0
20250403,172200,146841485,15920,15920,15920,15920,0
20250403,172100,146841485,15920,15920,15920,15920,0
20250403,172000,146841485,15920,15920,15920,15920,0
20250403,171900,146841485,15920,15920,15920,15920,0
20250403,171800,146841485,15920,15920,15920,15920,0
20250403,171700,146841485,15920,15920,15920,15920,0
20250403,171600,146841485,15920,15920,15920,15920,0
20250403,171500,146841485,15920,15920,15920,15920,0
20250403,171400,146841485,15920,15920,15920,15920,0
20250403,171300,146841485,15920,15920,15920,15920,0
20250403,171200,146841485,15920,15920,15920,15920,0
20250403,171100,146841485,15920,15920,15920,15920,0
20250403,171000,146841485,15920,15920,15920,15920,0
20250403,170900,146841485,15920,15920,15920,15920,0
20250403,170800,146841485,15920,15920,15920,15920,0
20250403,170700,146841485,15920,15920,15920,15920,0
20250403,170600,146841485,15920,15920,15920,15920,0
20250403,170500,146841485,15920,15920,15920,15920,0
20250403,170400,146841485,15920,15920,15920,15920,0
20250403,170300,146841485,15920,15920,15920,15920,0
20250403,170200,146841485,15920,15920,15920,15920,0
20250403,170100,146841485,15920,15920,15920,15920,0
20250403,170000,146841485,15920,15920,15920,15920,0
20250403,165900,146841485,15920,15920,15920,15920,0
20250403,165800,146841485,15920,15920,15920,15920,0
20250403,165700,146841485,15920,15920,15920,15920,0
20250403,165600,146841485,15920,15920,15920,15920,0
20250403,165500,146841485,15920,15920,15920,15920,0
20250403,165400,146841485,15920,15920,15920,15920,303
20250403,165300,146841485,15920,15920,15920,15920,0
20250403,165200,146841485,15920,15920,15920,15920,0
20250403,165100,146841485,15920,15920,15920,15920,0
20250403,165000,146841485,15920,15920,15920,15920,0
20250403,164900,146841485,15920,15920,15920,15920,0
20250403,164800,146841485,15920,15920,15920,15920,0
20250403,164700,146841485,15920,15920,15920,15920,0
20250403,164600,146841485,15920,15920,15920,15920,0
20250403,164500,146841485,15920,15920,15920,15920,0
20250403,164400,146841485,15920,15920,15920,15920,0
20250403,164300,146841485,15920,15920,15920,15920,0
20250403,164200,146841485,15920,15920,15920,15920,0
20250403,164100,146841485,15920,15920,15920,15920,0
20250403,164000,146841485,15920,15920,15920,15920,0
20250403,163900,146841485,15920,15920,15920,15920,0
20250403,163800,146841485,15920,15920,15920,15920,0
20250403,163700,146841485,15920,15920,15920,15920,0
20250403,163600,146841485,15920,15920,15920,15920,0
20250403,163500,146841485,15920,15920,15920,15920,0
20250403,163400,146841485,15920,15920,15920,15920,0
20250403,163300,146841485,15920,15920,15920,15920,0
20250403,163200,146841485,15920,15920,15920,15920,0
20250403,163100,146841485,15920,15920,15920,15920,0
20250403,163000,146841485,15920,15920,15920,15920,0
20250403,162900,146841485,15920,15920,15920,15920,0
20250403,162800,146841485,15920,15920,15920,15920,0
20250403,162700,146841485,15920,15920,15920,15920,0
20250403,162600,146841485,15920,15920,15920,15920,0
20250403,162500,146841485,15920,15920,15920,15920,0
20250403,162400,146841485,15920,15920,15920,15920,303
20250403,162300,146841485,15920,15920,15920,15920,0
20250403,162200,146841485,15920,15920,15920,15920,0
20250403,162100,146841485,15920,15920,15920,15920,0
20250403,162000,146841485,15920,15920,15920,15920,0
20250403,161900,146841485,15920,15920,15920,15920,0
20250403,161800,146841485,15920,15920,15920,15920,0
20250403,161700,146841485,15920,15920,15920,15920,0
20250403,161600,146841485,15920,15920,15920,15920,0
20250403,161500,146841485,15920,15920,15920,15920,0
20250403,161400,146841485,15920,15920,15920,15920,0
20250403,161300,146841485,15920,15920,15920,15920,0
20250403,161200,146841485,15920,15920,15920,15920,0
20250403,161100,146841485,15920,15920,15920,15920,0
20250403,161000,146841485,15920,15920,15920,15920,0
20250403,160900,146841485,15920,15920,15920,15920,0
20250403,160800,146841485,15920,15920,15920,15920,0
20250403,160700,146841485,15920,15920,15920,15920,0
20250403,160600,146841485,15920,15920,15920,15920,0
20250403,160500,146841485,15920,15920,15920,15920,0
20250403,160400,146841485,15920,15920,15920,15920,0
20250403,160300,146841485,15920,15920,15920,15920,0
20250403,160200,146841485,15920,15920,15920,15920,0
20250403,160100,146841485,15920,15920,15920,15920,0
20250403,160000,146841485,15920,15920,15920,15920,0
20250403,155900,146841485,15920,15920,15920,15920,0
20250403,155800,146841485,15920,15920,15920,15920,0
20250403,155700,146841485,15920,15920,15920,15920,0
20250403,155600,146841485,15920,15920,15920,15920,0
20250403,155500,146841485,15920,15920,15920,15920,0
20250403,155400,146841485,15920,15920,15920,15920,303
20250403,155300,146841485,15920,15920,15920,15920,0
20250403,155200,146841485,15920,15920,15920,15920,0
20250403,155100,146841485,15920,15920,15920,15920,0
20250403,155000,146841485,15920,15920,15920,15920,0
20250403,154900,146841485,15920,15920,15920,15920,0
20250403,154800,146841485,15920,15920,15920,15920,0
20250403,154700,146841485,15920,15920,15920,15920,0
20250403,154600,146841485,15920,15920,15920,15920,0
20250403,154500,146841485,15920,15920,15920,15920,0
20250403,154400,146841485,15920,15920,15920,15920,0
20250403,154300,146841485,15920,15920,15920,15920,0
20250403,154200,146841485,15920,15920,15920,15920,0
20250403,154100,146841485,15920,15920,15920,15920,0
20250403,154000,146841485,15920,15920,15920,15920,0
20250403,153900,146841485,15920,15920,15920,15920,0
20250403,153800,146841485,15920,15920,15920,15920,0
20250403,153700,146841485,15920,15920,15920,15920,0
20250403,153600,146841485,15920,15920,15920,15920,0
20250403,153500,146841485,15920,15920,15920,15920,0
20250403,153400,146841485,15920,15920,15920,15920,0
20250403,153300,146841485,15920,15920,15920,15920,0
20250403,153200,146841485,15920,15920,15920,15920,0
20250403,153100,146841485,15920,15920,15920,15920,0
20250403,153000,146841485,15920,15920,15920,15920,303
20250403,152900,142017725,15850,15850,15850,15850,0
20250403,152800,142017725,15850,15850,15850,15850,0
20250403,152700,142017725,15850,15850,15850,15850,0
20250403,152600,142017725,15850,15850,15850,15850,0
20250403,152500,142017725,15850,15850,15850,15850,0
20250403,152400,142017725,15850,15850,15850,15850,0
20250403,152300,142017725,15850,15850,15850,15850,0
20250403,152200,142017725,15850,15850,15850,15850,0
20250403,152100,142017725,15850,15850,15850,15850,0
20250403,152000,142017725,15850,15850,15850,15850,0
20250403,151900,142017725,15850,15850,15850,15740,16
20250403,151800,141765335,15740,15750,15750,15740,10
20250403,151700,141607925,15750,15750,15750,15750,3
20250403,151600,141560675,15850,15740,15850,15740,5
20250403,151500,141481865,15790,15790,15790,15790,100
20250403,151400,139902865,15790,15740,15790,15740,9
20250403,151300,139761155,15740,15740,15740,15740,6
20250403,151200,139666715,15740,15740,15740,15740,7
20250403,151100,139556535,15740,15740,15740,15740,7
20250403,151000,139446355,15740,15740,15740,15740,1
20250403,150900,139430615,15790,15790,15790,15790,1
20250403,150800,139414825,15730,15730,15730,15730,0
20250403,150700,139414825,15730,15750,15750,15730,178
20250403,150600,136613725,15750,15750,15750,15750,0
20250403,150500,136613725,15750,15750,15750,15750,5
20250403,150400,136534975,15780,15780,15780,15780,0
20250403,150300,136534975,15780,15780,15780,15780,5
20250403,150200,136456075,15760,15760,15760,15760,0
20250403,150100,136456075,15760,15760,15760,15760,2
20250403,150000,136424555,15790,15780,15790,15780,86
20250403,145900,135067265,15820,15820,15820,15820,0
20250403,145800,135067265,15820,15780,15870,15780,88
20250403,145700,133674525,15850,15850,15850,15850,0
20250403,145600,133674525,15850,15850,15850,15850,0
20250403,145500,133674525,15850,15770,15850,15770,10
20250403,145400,133516665,15770,15770,15770,15770,4
20250403,145300,133453585,15800,15800,15800,15800,0
20250403,145200,133453585,15800,15800,15800,15800,0
20250403,145100,133453585,15800,15800,15800,15800,0
20250403,145000,133453585,15800,15800,15800,15800,0
20250403,144900,133453585,15800,15800,15800,15800,0
20250403,144800,133453585,15800,15800,15800,15800,0
20250403,144700,133453585,15800,15800,15800,15800,0
20250403,144600,133453585,15800,15800,15800,15800,0
20250403,144500,133453585,15800,15800,15800,15800,0
20250403,144400,133453585,15800,15800,15800,15800,0
20250403,144300,133453585,15800,15800,15800,15800,0
20250403,144200,133453585,15800,15800,15800,15800,0
20250403,144100,133453585,15800,15840,15840,15790,3
20250403,144000,133406155,15780,15790,15850,15780,13
20250403,143900,133200625,15800,15790,15870,15790,11
20250403,143800,133026385,15770,15770,15770,15770,1
20250403,143700,133010615,15770,15770,15770,15770,0
20250403,143600,133010615,15770,15770,15770,15770,0
20250403,143500,133010615,15770,15770,15770,15770,0
20250403,143400,133010615,15770,15770,15770,15770,0
20250403,143300,133010615,15770,15770,15860,15770,16
20250403,143200,132757845,15740,15740,15740,15740,5
20250403,143100,132679145,15850,15850,15850,15850,0
20250403,143000,132679145,15850,15850,15850,15850,0
20250403,142900,132679145,15850,15850,15850,15850,0
20250403,142800,132679145,15850,15850,15850,15850,0
20250403,142700,132679145,15850,15850,15850,15850,0
20250403,142600,132679145,15850,15850,15850,15850,0
20250403,142500,132679145,15850,15770,15850,15770,10
20250403,142400,132521285,15770,15820,15820,15770,34
20250403,142300,131983455,15860,15860,15860,15860,0
20250403,142200,131983455,15860,15850,15860,15850,5
20250403,142100,131904175,15790,15770,15870,15770,158
20250403,142000,129406015,15730,15730,15730,15730,0
20250403,141900,129406015,15730,15730,15730,15730,0
20250403,141800,129406015,15730,15730,15730,15730,0
20250403,141700,129406015,15730,15750,15790,15730,90
20250403,141600,127989005,15750,15750,15750,15750,0
20250403,141500,127989005,15750,15750,15750,15750,0
20250403,141400,127989005,15750,15750,15750,15750,0
20250403,141300,127989005,15750,15750,15750,15750,0
20250403,141200,127989005,15750,15750,15750,15750,0
20250403,141100,127989005,15750,15750,15750,15750,0
20250403,141000,127989005,15750,15790,15790,15750,8
20250403,140900,127862925,15820,15780,15840,15780,69
20250403,140800,126771435,15790,15790,15790,15790,0
20250403,140700,126771435,15790,15790,15790,15790,0
20250403,140600,126771435,15790,15790,15790,15790,0
20250403,140500,126771435,15790,15790,15790,15790,0
20250403,140400,126771435,15790,15790,15790,15790,0
20250403,140300,126771435,15790,15790,15790,15790,0
20250403,140200,126771435,15790,15790,15790,15790,0
20250403,140100,126771435,15790,15790,15790,15790,0
20250403,140000,126771435,15790,15790,15790,15790,0
20250403,135900,126771435,15790,15790,15790,15790,0
20250403,135800,126771435,15790,15790,15790,15790,0
20250403,135700,126771435,15790,15780,15860,15780,16
20250403,135600,126518015,15780,15780,15780,15780,0
20250403,135500,126518015,15780,15780,15780,15780,1
20250403,135400,126502235,15750,15750,15750,15750,0
20250403,135300,126502235,15750,15750,15750,15750,0
20250403,135200,126502235,15750,15750,15750,15750,0
20250403,135100,126502235,15750,15750,15750,15750,0
20250403,135000,126502235,15750,15750,15750,15750,4
20250403,134900,126439235,15860,15860,15860,15860,0
20250403,134800,126439235,15860,15780,15860,15780,3
20250403,134700,126391795,15790,15790,15790,15790,0
20250403,134600,126391795,15790,15790,15790,15790,0
20250403,134500,126391795,15790,15790,15790,15790,0
20250403,134400,126391795,15790,15790,15790,15790,0
20250403,134300,126391795,15790,15790,15790,15790,0
20250403,134200,126391795,15790,15780,15860,15780,4
20250403,134100,126328575,15780,15780,15780,15780,0
20250403,134000,126328575,15780,15780,15780,15780,0
20250403,133900,126328575,15780,15780,15780,15780,0
20250403,133800,126328575,15780,15780,15780,15780,0
20250403,133700,126328575,15780,15780,15780,15780,0
20250403,133600,126328575,15780,15780,15780,15780,0
20250403,133500,126328575,15780,15780,15780,15780,0
20250403,133400,126328575,15780,15780,15780,15780,0
20250403,133300,126328575,15780,15780,15780,15780,0
20250403,133200,126328575,15780,15780,15780,15780,0
20250403,133100,126328575,15780,15780,15780,15780,0
20250403,133000,126328575,15780,15780,15780,15780,1
20250403,132900,126312795,15780,15780,15870,15780,21
20250403,132800,125979705,15870,15780,15870,15780,50
20250403,132700,125187065,15770,15800,15800,15770,219
20250403,132600,121727675,15800,15800,15820,15800,13
20250403,132500,121522175,15850,15850,15850,15850,0
20250403,132400,121522175,15850,15800,15850,15800,10
20250403,132300,121364045,15810,15810,15810,15810,0
20250403,132200,121364045,15810,15770,15810,15770,28
20250403,132100,120922405,15750,15750,15750,15750,0
20250403,132000,120922405,15750,15750,15750,15750,0
20250403,131900,120922405,15750,15750,15750,15750,0
20250403,131800,120922405,15750,15750,15750,15750,6
20250403,131700,120827905,15770,15770,15770,15770,0
20250403,131600,120827905,15770,15770,15770,15770,0
20250403,131500,120827905,15770,15770,15770,15770,0
20250403,131400,120827905,15770,15770,15770,15770,0
20250403,131300,120827905,15770,15770,15770,15770,0
20250403,131200,120827905,15770,15770,15770,15770,6
20250403,131100,120733285,15770,15770,15770,15770,0
20250403,131000,120733285,15770,15770,15770,15770,0
20250403,130900,120733285,15770,15770,15770,15770,0
20250403,130800,120733285,15770,15770,15770,15770,0
20250403,130700,120733285,15770,15770,15770,15770,1
20250403,130600,120717515,15760,15760,15760,15760,0
20250403,130500,120717515,15760,15760,15760,15760,0
20250403,130400,120717515,15760,15760,15760,15760,0
20250403,130300,120717515,15760,15760,15760,15760,0
20250403,130200,120717515,15760,15760,15760,15760,0
20250403,130100,120717515,15760,15760,15760,15760,0
20250403,130000,120717515,15760,15760,15760,15760,0
20250403,125900,120717515,15760,15760,15760,15760,0
20250403,125800,120717515,15760,15760,15760,15760,0
20250403,125700,120717515,15760,15760,15760,15760,0
20250403,125600,120717515,15760,15760,15760,15760,0
20250403,125500,120717515,15760,15760,15760,15760,0
20250403,125400,120717515,15760,15760,15760,15760,0
20250403,125300,120717515,15760,15760,15760,15760,0
20250403,125200,120717515,15760,15760,15760,15760,0
20250403,125100,120717515,15760,15760,15760,15760,0
20250403,125000,120717515,15760,15760,15760,15760,2
20250403,124900,120685995,15770,15770,15770,15770,0
20250403,124800,120685995,15770,15770,15770,15770,0
20250403,124700,120685995,15770,15770,15770,15770,0
20250403,124600,120685995,15770,15770,15770,15770,0
20250403,124500,120685995,15770,15770,15770,15770,0
20250403,124400,120685995,15770,15770,15770,15770,1
20250403,124300,120670225,15760,15760,15760,15760,0
20250403,124200,120670225,15760,15760,15760,15760,0
20250403,124100,120670225,15760,15760,15760,15760,0
20250403,124000,120670225,15760,15760,15760,15760,0
20250403,123900,120670225,15760,15780,15780,15760,3
20250403,123800,120622925,15790,15790,15790,15790,0
20250403,123700,120622925,15790,15790,15790,15790,0
20250403,123600,120622925,15790,15790,15790,15790,112
20250403,123500,118854445,15820,15820,15820,15820,0
20250403,123400,118854445,15820,15820,15820,15820,0
20250403,123300,118854445,15820,15820,15820,15820,0
20250403,123200,118854445,15820,15820,15820,15820,0
20250403,123100,118854445,15820,15820,15820,15820,0
20250403,123000,118854445,15820,15820,15820,15820,0
20250403,122900,118854445,15820,15820,15820,15820,1
20250403,122800,118838625,15850,15850,15850,15850,0
20250403,122700,118838625,15850,15850,15850,15850,0
20250403,122600,118838625,15850,15850,15850,15850,0
20250403,122500,118838625,15850,15850,15850,15850,0
20250403,122400,118838625,15850,15850,15850,15850,0
20250403,122300,118838625,15850,15850,15850,15850,0
20250403,122200,118838625,15850,15850,15850,15850,0
20250403,122100,118838625,15850,15850,15850,15850,0
20250403,122000,118838625,15850,15850,15850,15850,0
20250403,121900,118838625,15850,15850,15850,15850,0
20250403,121800,118838625,15850,15850,15850,15850,0
20250403,121700,118838625,15850,15850,15850,15850,0
20250403,121600,118838625,15850,15850,15850,15850,0
20250403,121500,118838625,15850,15850,15850,15850,0
20250403,121400,118838625,15850,15850,15850,15850,0
20250403,121300,118838625,15850,15850,15850,15850,0
20250403,121200,118838625,15850,15850,15850,15850,0
20250403,121100,118838625,15850,15850,15850,15850,0
20250403,121000,118838625,15850,15790,15850,15790,199
20250403,120900,115695895,15780,15780,15780,15780,0
20250403,120800,115695895,15780,15780,15780,15780,0
20250403,120700,115695895,15780,15780,15780,15780,0
20250403,120600,115695895,15780,15780,15780,15780,0
20250403,120500,115695895,15780,15780,15780,15780,0
20250403,120400,115695895,15780,15780,15780,15780,0
20250403,120300,115695895,15780,15780,15780,15780,0
20250403,120200,115695895,15780,15790,15790,15780,128
20250403,120100,113676015,15810,15810,15810,15810,0
20250403,120000,113676015,15810,15810,15810,15810,0
20250403,115900,113676015,15810,15810,15810,15810,0
20250403,115800,113676015,15810,15810,15810,15810,0
20250403,115700,113676015,15810,15810,15810,15810,0
20250403,115600,113676015,15810,15810,15810,15810,0
20250403,115500,113676015,15810,15810,15810,15810,0
20250403,115400,113676015,15810,15810,15810,15810,0
20250403,115300,113676015,15810,15810,15810,15810,0
20250403,115200,113676015,15810,15810,15810,15810,0
20250403,115100,113676015,15810,15810,15810,15810,0
20250403,115000,113676015,15810,15810,15810,15810,0
20250403,114900,113676015,15810,15810,15810,15810,0
20250403,114800,113676015,15810,15830,15830,15810,112
20250403,114700,111905255,15860,15860,15860,15860,0
20250403,114600,111905255,15860,15860,15860,15860,0
20250403,114500,111905255,15860,15860,15860,15860,0
20250403,114400,111905255,15860,15860,15860,15860,0
20250403,114300,111905255,15860,15860,15860,15860,0
20250403,114200,111905255,15860,15860,15860,15860,0
20250403,114100,111905255,15860,15860,15860,15860,5
20250403,114000,111825955,15860,15860,15860,15860,10
20250403,113900,111667355,15830,15830,15830,15830,0
20250403,113800,111667355,15830,15830,15830,15830,0
20250403,113700,111667355,15830,15830,15830,15830,0
20250403,113600,111667355,15830,15830,15830,15830,0
20250403,113500,111667355,15830,15830,15830,15830,0
20250403,113400,111667355,15830,15830,15830,15830,0
20250403,113300,111667355,15830,15830,15830,15830,0
20250403,113200,111667355,15830,15830,15830,15830,0
20250403,113100,111667355,15830,15830,15830,15830,0
20250403,113000,111667355,15830,15860,15870,15830,20
20250403,112900,111350175,15830,15830,15830,15830,14
20250403,112800,111128555,15830,15830,15830,15830,0
20250403,112700,111128555,15830,15830,15830,15830,0
20250403,112600,111128555,15830,15830,15830,15830,0
20250403,112500,111128555,15830,15830,15830,15830,0
20250403,112400,111128555,15830,15830,15830,15830,0
20250403,112300,111128555,15830,15830,15830,15830,50
20250403,112200,110337055,15810,15810,15810,15810,0
20250403,112100,110337055,15810,15810,15810,15810,0
20250403,112000,110337055,15810,15810,15810,15810,0
20250403,111900,110337055,15810,15810,15810,15810,0
20250403,111800,110337055,15810,15820,15820,15810,100
20250403,111700,108755945,15860,15860,15860,15860,19
20250403,111600,108454605,15870,15860,15870,15860,2
20250403,111500,108422875,15870,15870,15870,15870,0
20250403,111400,108422875,15870,15870,15870,15870,0
20250403,111300,108422875,15870,15800,15870,15800,11
20250403,111200,108248615,15800,15800,15800,15800,0
20250403,111100,108248615,15800,15790,15800,15790,21
20250403,111000,107916985,15790,15790,15790,15790,0
20250403,110900,107916985,15790,15790,15790,15790,1
20250403,110800,107901195,15750,15750,15750,15750,0
20250403,110700,107901195,15750,15750,15750,15750,0
20250403,110600,107901195,15750,15730,15790,15730,11
20250403,110500,107727925,15790,15790,15790,15790,0
20250403,110400,107727925,15790,15790,15790,15790,0
20250403,110300,107727925,15790,15790,15790,15790,0
20250403,110200,107727925,15790,15700,15790,15700,100
20250403,110100,106155555,15700,15700,15700,15700,1
20250403,110000,106139855,15700,15700,15700,15700,1
20250403,105900,106124155,15690,15690,15690,15690,6
20250403,105800,106030015,15740,15740,15740,15740,0
20250403,105700,106030015,15740,15740,15790,15710,121
20250403,105600,104124385,15670,15670,15670,15670,0
20250403,105500,104124385,15670,15670,15670,15670,0
20250403,105400,104124385,15670,15670,15670,15670,0
20250403,105300,104124385,15670,15670,15710,15670,9
20250403,105200,103983215,15710,15710,15710,15670,67
20250403,105100,102930845,15670,15670,15700,15670,9
20250403,105000,102789715,15690,15700,15700,15660,70
20250403,104900,101690825,15690,15640,15710,15640,21
20250403,104800,101361735,15670,15670,15690,15670,7
20250403,104700,101252025,15670,15670,15750,15670,59
20250403,104600,100323575,15670,15670,15750,15670,53
20250403,104500,99490455,15710,15740,15740,15610,465
20250403,104400,92186975,15700,15700,15700,15700,7
20250403,104300,92077075,15700,15700,15700,15700,0
20250403,104200,92077075,15700,15700,15700,15700,0
20250403,104100,92077075,15700,15700,15700,15700,0
20250403,104000,92077075,15700,15700,15700,15700,0
20250403,103900,92077075,15700,15700,15700,15700,518
20250403,103800,83944475,15710,15760,15760,15710,1909
20250403,103700,53951345,15780,15780,15780,15780,38
20250403,103600,53351705,15780,15780,15820,15780,164
20250403,103500,50763545,15770,15770,15770,15770,0
20250403,103400,50763545,15770,15780,15780,15770,107
20250403,103300,49076135,15780,15780,15780,15780,4
20250403,103200,49013015,15810,15810,15810,15810,0
20250403,103100,49013015,15810,15810,15810,15810,1
20250403,103000,48997205,15810,15810,15810,15810,0
20250403,102900,48997205,15810,15810,15810,15810,0
20250403,102800,48997205,15810,15810,15810,15810,0
20250403,102700,48997205,15810,15810,15810,15810,0
20250403,102600,48997205,15810,15810,15810,15810,0
20250403,102500,48997205,15810,15810,15810,15810,0
20250403,102400,48997205,15810,15810,15810,15810,0
20250403,102300,48997205,15810,15800,15810,15800,10
20250403,102200,48839115,15780,15780,15780,15780,0
20250403,102100,48839115,15780,15780,15780,15780,0
20250403,102000,48839115,15780,15790,15790,15780,2
20250403,101900,48807545,15810,15810,15810,15810,19
20250403,101800,48507155,15810,15810,15810,15810,0
20250403,101700,48507155,15810,15810,15810,15810,0
20250403,101600,48507155,15810,15810,15810,15810,1
20250403,101500,48491345,15790,15790,15790,15790,0
20250403,101400,48491345,15790,15790,15790,15790,0
20250403,101300,48491345,15790,15810,15810,15790,11
20250403,101200,48317535,15810,15810,15810,15810,0
20250403,101100,48317535,15810,15810,15810,15810,0
20250403,101000,48317535,15810,15810,15810,15810,0
20250403,100900,48317535,15810,15810,15810,15810,1
20250403,100800,48301725,15790,15790,15790,15790,0
20250403,100700,48301725,15790,15790,15790,15790,0
20250403,100600,48301725,15790,15790,15790,15790,0
20250403,100500,48301725,15790,15805,15805,15790,10
20250403,100400,48143750,15840,15840,15840,15840,0
20250403,100300,48143750,15840,15840,15840,15840,0
20250403,100200,48143750,15840,15840,15840,15840,0
20250403,100100,48143750,15840,15840,15840,15840,0
20250403,100000,48143750,15840,15840,15840,15840,0
20250403,095900,48143750,15840,15840,15840,15840,0
20250403,095800,48143750,15840,15840,15840,15840,0
20250403,095700,48143750,15840,15840,15840,15840,0
20250403,095600,48143750,15840,15830,15840,15830,12
20250403,095500,47953770,15810,15800,15880,15780,107
20250403,095400,46262830,15820,15770,15880,15760,218
20250403,095300,42815100,15730,15730,15730,15730,0
20250403,095200,42815100,15730,15730,15730,15730,8
20250403,095100,42689260,15750,15750,15750,15750,0
20250403,095000,42689260,15750,15750,15750,15750,0
20250403,094900,42689260,15750,15750,15750,15750,0
20250403,094800,42689260,15750,15750,15750,15750,8
20250403,094700,42563260,15750,15750,15750,15750,0
20250403,094600,42563260,15750,15750,15750,15750,12
20250403,094500,42374260,15770,15770,15770,15770,67
20250403,094400,41317670,15770,15770,15770,15770,0
20250403,094300,41317670,15770,15770,15770,15770,1
20250403,094200,41301900,15770,15770,15770,15770,5
20250403,094100,41223050,15730,15740,15740,15730,514
20250403,094000,33137820,15750,15750,15750,15750,8
20250403,093900,33011820,15730,15730,15730,15730,0
20250403,093800,33011820,15730,15750,15750,15730,140
20250403,093700,30807000,15770,15770,15770,15770,4
20250403,093600,30743920,15750,15780,15780,15750,500
20250403,093500,22866220,15820,15820,15820,15820,0
20250403,093400,22866220,15820,15820,15820,15820,0
20250403,093300,22866220,15820,15820,15820,15820,0
20250403,093200,22866220,15820,15820,15820,15820,0
20250403,093100,22866220,15820,15820,15820,15800,35
20250403,093000,22312600,15810,15820,15820,15810,128
20250403,092900,20288850,15800,15800,15800,15800,0
20250403,092800,20288850,15800,15840,15840,15800,68
20250403,092700,19211890,15800,15890,15890,15800,12
20250403,092600,19022200,15800,15800,15800,15800,0
20250403,092500,19022200,15800,15770,15800,15770,31
20250403,092400,18532730,15730,15730,15730,15730,0
20250403,092300,18532730,15730,15760,15760,15710,146
20250403,092200,16237570,15800,15800,15800,15800,0
20250403,092100,16237570,15800,15800,15800,15800,0
20250403,092000,16237570,15800,15800,15800,15800,0
20250403,091900,16237570,15800,15790,15800,15790,200
20250403,091800,13078910,15790,15700,15790,15700,15
20250403,091700,12842960,15790,15790,15790,15790,1
20250403,091600,12827170,15790,15790,15790,15790,5
20250403,091500,12748220,15700,15700,15700,15700,0
20250403,091400,12748220,15700,15700,15700,15700,10
20250403,091300,12591220,15700,15700,15700,15700,1
20250403,091200,12575520,15790,15790,15790,15790,1
20250403,091100,12559730,15800,15780,15800,15780,29
20250403,091000,12102070,15730,15730,15730,15730,0
20250403,090900,12102070,15730,15730,15730,15730,0
20250403,090800,12102070,15730,15780,15800,15730,151
20250403,090700,9719000,15790,15790,15790,15790,100
20250403,090600,8140000,15690,15690,15690,15690,10
20250403,090500,7983100,15690,15700,15700,15690,11
20250403,090400,7810480,15800,15800,15800,15800,5
20250403,090300,7731480,15710,15710,15710,15710,114
20250403,090200,5940540,15710,15710,15710,15710,0
20250403,090100,5940540,15710,15770,15800,15710,116
20250403,090000,4116770,15710,15780,15780,15710,261
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182400 146841485 15920 15920 15920 15920 303
3 20250403 182300 146841485 15920 15920 15920 15920 0
4 20250403 182200 146841485 15920 15920 15920 15920 0
5 20250403 182100 146841485 15920 15920 15920 15920 0
6 20250403 182000 146841485 15920 15920 15920 15920 0
7 20250403 181900 146841485 15920 15920 15920 15920 0
8 20250403 181800 146841485 15920 15920 15920 15920 0
9 20250403 181700 146841485 15920 15920 15920 15920 0
10 20250403 181600 146841485 15920 15920 15920 15920 0
11 20250403 181500 146841485 15920 15920 15920 15920 0
12 20250403 181400 146841485 15920 15920 15920 15920 0
13 20250403 181300 146841485 15920 15920 15920 15920 0
14 20250403 181200 146841485 15920 15920 15920 15920 0
15 20250403 181100 146841485 15920 15920 15920 15920 0
16 20250403 181000 146841485 15920 15920 15920 15920 0
17 20250403 180900 146841485 15920 15920 15920 15920 0
18 20250403 180800 146841485 15920 15920 15920 15920 0
19 20250403 180700 146841485 15920 15920 15920 15920 0
20 20250403 180600 146841485 15920 15920 15920 15920 0
21 20250403 180500 146841485 15920 15920 15920 15920 0
22 20250403 180400 146841485 15920 15920 15920 15920 0
23 20250403 180300 146841485 15920 15920 15920 15920 0
24 20250403 180200 146841485 15920 15920 15920 15920 0
25 20250403 180100 146841485 15920 15920 15920 15920 0
26 20250403 180000 146841485 15920 15920 15920 15920 0
27 20250403 175900 146841485 15920 15920 15920 15920 0
28 20250403 175800 146841485 15920 15920 15920 15920 0
29 20250403 175700 146841485 15920 15920 15920 15920 0
30 20250403 175600 146841485 15920 15920 15920 15920 0
31 20250403 175500 146841485 15920 15920 15920 15920 0
32 20250403 175400 146841485 15920 15920 15920 15920 303
33 20250403 175300 146841485 15920 15920 15920 15920 0
34 20250403 175200 146841485 15920 15920 15920 15920 0
35 20250403 175100 146841485 15920 15920 15920 15920 0
36 20250403 175000 146841485 15920 15920 15920 15920 0
37 20250403 174900 146841485 15920 15920 15920 15920 0
38 20250403 174800 146841485 15920 15920 15920 15920 0
39 20250403 174700 146841485 15920 15920 15920 15920 0
40 20250403 174600 146841485 15920 15920 15920 15920 0
41 20250403 174500 146841485 15920 15920 15920 15920 0
42 20250403 174400 146841485 15920 15920 15920 15920 0
43 20250403 174300 146841485 15920 15920 15920 15920 0
44 20250403 174200 146841485 15920 15920 15920 15920 0
45 20250403 174100 146841485 15920 15920 15920 15920 0
46 20250403 174000 146841485 15920 15920 15920 15920 0
47 20250403 173900 146841485 15920 15920 15920 15920 0
48 20250403 173800 146841485 15920 15920 15920 15920 0
49 20250403 173700 146841485 15920 15920 15920 15920 0
50 20250403 173600 146841485 15920 15920 15920 15920 0
51 20250403 173500 146841485 15920 15920 15920 15920 0
52 20250403 173400 146841485 15920 15920 15920 15920 0
53 20250403 173300 146841485 15920 15920 15920 15920 0
54 20250403 173200 146841485 15920 15920 15920 15920 0
55 20250403 173100 146841485 15920 15920 15920 15920 0
56 20250403 173000 146841485 15920 15920 15920 15920 0
57 20250403 172900 146841485 15920 15920 15920 15920 0
58 20250403 172800 146841485 15920 15920 15920 15920 0
59 20250403 172700 146841485 15920 15920 15920 15920 0
60 20250403 172600 146841485 15920 15920 15920 15920 0
61 20250403 172500 146841485 15920 15920 15920 15920 0
62 20250403 172400 146841485 15920 15920 15920 15920 303
63 20250403 172300 146841485 15920 15920 15920 15920 0
64 20250403 172200 146841485 15920 15920 15920 15920 0
65 20250403 172100 146841485 15920 15920 15920 15920 0
66 20250403 172000 146841485 15920 15920 15920 15920 0
67 20250403 171900 146841485 15920 15920 15920 15920 0
68 20250403 171800 146841485 15920 15920 15920 15920 0
69 20250403 171700 146841485 15920 15920 15920 15920 0
70 20250403 171600 146841485 15920 15920 15920 15920 0
71 20250403 171500 146841485 15920 15920 15920 15920 0
72 20250403 171400 146841485 15920 15920 15920 15920 0
73 20250403 171300 146841485 15920 15920 15920 15920 0
74 20250403 171200 146841485 15920 15920 15920 15920 0
75 20250403 171100 146841485 15920 15920 15920 15920 0
76 20250403 171000 146841485 15920 15920 15920 15920 0
77 20250403 170900 146841485 15920 15920 15920 15920 0
78 20250403 170800 146841485 15920 15920 15920 15920 0
79 20250403 170700 146841485 15920 15920 15920 15920 0
80 20250403 170600 146841485 15920 15920 15920 15920 0
81 20250403 170500 146841485 15920 15920 15920 15920 0
82 20250403 170400 146841485 15920 15920 15920 15920 0
83 20250403 170300 146841485 15920 15920 15920 15920 0
84 20250403 170200 146841485 15920 15920 15920 15920 0
85 20250403 170100 146841485 15920 15920 15920 15920 0
86 20250403 170000 146841485 15920 15920 15920 15920 0
87 20250403 165900 146841485 15920 15920 15920 15920 0
88 20250403 165800 146841485 15920 15920 15920 15920 0
89 20250403 165700 146841485 15920 15920 15920 15920 0
90 20250403 165600 146841485 15920 15920 15920 15920 0
91 20250403 165500 146841485 15920 15920 15920 15920 0
92 20250403 165400 146841485 15920 15920 15920 15920 303
93 20250403 165300 146841485 15920 15920 15920 15920 0
94 20250403 165200 146841485 15920 15920 15920 15920 0
95 20250403 165100 146841485 15920 15920 15920 15920 0
96 20250403 165000 146841485 15920 15920 15920 15920 0
97 20250403 164900 146841485 15920 15920 15920 15920 0
98 20250403 164800 146841485 15920 15920 15920 15920 0
99 20250403 164700 146841485 15920 15920 15920 15920 0
100 20250403 164600 146841485 15920 15920 15920 15920 0
101 20250403 164500 146841485 15920 15920 15920 15920 0
102 20250403 164400 146841485 15920 15920 15920 15920 0
103 20250403 164300 146841485 15920 15920 15920 15920 0
104 20250403 164200 146841485 15920 15920 15920 15920 0
105 20250403 164100 146841485 15920 15920 15920 15920 0
106 20250403 164000 146841485 15920 15920 15920 15920 0
107 20250403 163900 146841485 15920 15920 15920 15920 0
108 20250403 163800 146841485 15920 15920 15920 15920 0
109 20250403 163700 146841485 15920 15920 15920 15920 0
110 20250403 163600 146841485 15920 15920 15920 15920 0
111 20250403 163500 146841485 15920 15920 15920 15920 0
112 20250403 163400 146841485 15920 15920 15920 15920 0
113 20250403 163300 146841485 15920 15920 15920 15920 0
114 20250403 163200 146841485 15920 15920 15920 15920 0
115 20250403 163100 146841485 15920 15920 15920 15920 0
116 20250403 163000 146841485 15920 15920 15920 15920 0
117 20250403 162900 146841485 15920 15920 15920 15920 0
118 20250403 162800 146841485 15920 15920 15920 15920 0
119 20250403 162700 146841485 15920 15920 15920 15920 0
120 20250403 162600 146841485 15920 15920 15920 15920 0
121 20250403 162500 146841485 15920 15920 15920 15920 0
122 20250403 162400 146841485 15920 15920 15920 15920 303
123 20250403 162300 146841485 15920 15920 15920 15920 0
124 20250403 162200 146841485 15920 15920 15920 15920 0
125 20250403 162100 146841485 15920 15920 15920 15920 0
126 20250403 162000 146841485 15920 15920 15920 15920 0
127 20250403 161900 146841485 15920 15920 15920 15920 0
128 20250403 161800 146841485 15920 15920 15920 15920 0
129 20250403 161700 146841485 15920 15920 15920 15920 0
130 20250403 161600 146841485 15920 15920 15920 15920 0
131 20250403 161500 146841485 15920 15920 15920 15920 0
132 20250403 161400 146841485 15920 15920 15920 15920 0
133 20250403 161300 146841485 15920 15920 15920 15920 0
134 20250403 161200 146841485 15920 15920 15920 15920 0
135 20250403 161100 146841485 15920 15920 15920 15920 0
136 20250403 161000 146841485 15920 15920 15920 15920 0
137 20250403 160900 146841485 15920 15920 15920 15920 0
138 20250403 160800 146841485 15920 15920 15920 15920 0
139 20250403 160700 146841485 15920 15920 15920 15920 0
140 20250403 160600 146841485 15920 15920 15920 15920 0
141 20250403 160500 146841485 15920 15920 15920 15920 0
142 20250403 160400 146841485 15920 15920 15920 15920 0
143 20250403 160300 146841485 15920 15920 15920 15920 0
144 20250403 160200 146841485 15920 15920 15920 15920 0
145 20250403 160100 146841485 15920 15920 15920 15920 0
146 20250403 160000 146841485 15920 15920 15920 15920 0
147 20250403 155900 146841485 15920 15920 15920 15920 0
148 20250403 155800 146841485 15920 15920 15920 15920 0
149 20250403 155700 146841485 15920 15920 15920 15920 0
150 20250403 155600 146841485 15920 15920 15920 15920 0
151 20250403 155500 146841485 15920 15920 15920 15920 0
152 20250403 155400 146841485 15920 15920 15920 15920 303
153 20250403 155300 146841485 15920 15920 15920 15920 0
154 20250403 155200 146841485 15920 15920 15920 15920 0
155 20250403 155100 146841485 15920 15920 15920 15920 0
156 20250403 155000 146841485 15920 15920 15920 15920 0
157 20250403 154900 146841485 15920 15920 15920 15920 0
158 20250403 154800 146841485 15920 15920 15920 15920 0
159 20250403 154700 146841485 15920 15920 15920 15920 0
160 20250403 154600 146841485 15920 15920 15920 15920 0
161 20250403 154500 146841485 15920 15920 15920 15920 0
162 20250403 154400 146841485 15920 15920 15920 15920 0
163 20250403 154300 146841485 15920 15920 15920 15920 0
164 20250403 154200 146841485 15920 15920 15920 15920 0
165 20250403 154100 146841485 15920 15920 15920 15920 0
166 20250403 154000 146841485 15920 15920 15920 15920 0
167 20250403 153900 146841485 15920 15920 15920 15920 0
168 20250403 153800 146841485 15920 15920 15920 15920 0
169 20250403 153700 146841485 15920 15920 15920 15920 0
170 20250403 153600 146841485 15920 15920 15920 15920 0
171 20250403 153500 146841485 15920 15920 15920 15920 0
172 20250403 153400 146841485 15920 15920 15920 15920 0
173 20250403 153300 146841485 15920 15920 15920 15920 0
174 20250403 153200 146841485 15920 15920 15920 15920 0
175 20250403 153100 146841485 15920 15920 15920 15920 0
176 20250403 153000 146841485 15920 15920 15920 15920 303
177 20250403 152900 142017725 15850 15850 15850 15850 0
178 20250403 152800 142017725 15850 15850 15850 15850 0
179 20250403 152700 142017725 15850 15850 15850 15850 0
180 20250403 152600 142017725 15850 15850 15850 15850 0
181 20250403 152500 142017725 15850 15850 15850 15850 0
182 20250403 152400 142017725 15850 15850 15850 15850 0
183 20250403 152300 142017725 15850 15850 15850 15850 0
184 20250403 152200 142017725 15850 15850 15850 15850 0
185 20250403 152100 142017725 15850 15850 15850 15850 0
186 20250403 152000 142017725 15850 15850 15850 15850 0
187 20250403 151900 142017725 15850 15850 15850 15740 16
188 20250403 151800 141765335 15740 15750 15750 15740 10
189 20250403 151700 141607925 15750 15750 15750 15750 3
190 20250403 151600 141560675 15850 15740 15850 15740 5
191 20250403 151500 141481865 15790 15790 15790 15790 100
192 20250403 151400 139902865 15790 15740 15790 15740 9
193 20250403 151300 139761155 15740 15740 15740 15740 6
194 20250403 151200 139666715 15740 15740 15740 15740 7
195 20250403 151100 139556535 15740 15740 15740 15740 7
196 20250403 151000 139446355 15740 15740 15740 15740 1
197 20250403 150900 139430615 15790 15790 15790 15790 1
198 20250403 150800 139414825 15730 15730 15730 15730 0
199 20250403 150700 139414825 15730 15750 15750 15730 178
200 20250403 150600 136613725 15750 15750 15750 15750 0
201 20250403 150500 136613725 15750 15750 15750 15750 5
202 20250403 150400 136534975 15780 15780 15780 15780 0
203 20250403 150300 136534975 15780 15780 15780 15780 5
204 20250403 150200 136456075 15760 15760 15760 15760 0
205 20250403 150100 136456075 15760 15760 15760 15760 2
206 20250403 150000 136424555 15790 15780 15790 15780 86
207 20250403 145900 135067265 15820 15820 15820 15820 0
208 20250403 145800 135067265 15820 15780 15870 15780 88
209 20250403 145700 133674525 15850 15850 15850 15850 0
210 20250403 145600 133674525 15850 15850 15850 15850 0
211 20250403 145500 133674525 15850 15770 15850 15770 10
212 20250403 145400 133516665 15770 15770 15770 15770 4
213 20250403 145300 133453585 15800 15800 15800 15800 0
214 20250403 145200 133453585 15800 15800 15800 15800 0
215 20250403 145100 133453585 15800 15800 15800 15800 0
216 20250403 145000 133453585 15800 15800 15800 15800 0
217 20250403 144900 133453585 15800 15800 15800 15800 0
218 20250403 144800 133453585 15800 15800 15800 15800 0
219 20250403 144700 133453585 15800 15800 15800 15800 0
220 20250403 144600 133453585 15800 15800 15800 15800 0
221 20250403 144500 133453585 15800 15800 15800 15800 0
222 20250403 144400 133453585 15800 15800 15800 15800 0
223 20250403 144300 133453585 15800 15800 15800 15800 0
224 20250403 144200 133453585 15800 15800 15800 15800 0
225 20250403 144100 133453585 15800 15840 15840 15790 3
226 20250403 144000 133406155 15780 15790 15850 15780 13
227 20250403 143900 133200625 15800 15790 15870 15790 11
228 20250403 143800 133026385 15770 15770 15770 15770 1
229 20250403 143700 133010615 15770 15770 15770 15770 0
230 20250403 143600 133010615 15770 15770 15770 15770 0
231 20250403 143500 133010615 15770 15770 15770 15770 0
232 20250403 143400 133010615 15770 15770 15770 15770 0
233 20250403 143300 133010615 15770 15770 15860 15770 16
234 20250403 143200 132757845 15740 15740 15740 15740 5
235 20250403 143100 132679145 15850 15850 15850 15850 0
236 20250403 143000 132679145 15850 15850 15850 15850 0
237 20250403 142900 132679145 15850 15850 15850 15850 0
238 20250403 142800 132679145 15850 15850 15850 15850 0
239 20250403 142700 132679145 15850 15850 15850 15850 0
240 20250403 142600 132679145 15850 15850 15850 15850 0
241 20250403 142500 132679145 15850 15770 15850 15770 10
242 20250403 142400 132521285 15770 15820 15820 15770 34
243 20250403 142300 131983455 15860 15860 15860 15860 0
244 20250403 142200 131983455 15860 15850 15860 15850 5
245 20250403 142100 131904175 15790 15770 15870 15770 158
246 20250403 142000 129406015 15730 15730 15730 15730 0
247 20250403 141900 129406015 15730 15730 15730 15730 0
248 20250403 141800 129406015 15730 15730 15730 15730 0
249 20250403 141700 129406015 15730 15750 15790 15730 90
250 20250403 141600 127989005 15750 15750 15750 15750 0
251 20250403 141500 127989005 15750 15750 15750 15750 0
252 20250403 141400 127989005 15750 15750 15750 15750 0
253 20250403 141300 127989005 15750 15750 15750 15750 0
254 20250403 141200 127989005 15750 15750 15750 15750 0
255 20250403 141100 127989005 15750 15750 15750 15750 0
256 20250403 141000 127989005 15750 15790 15790 15750 8
257 20250403 140900 127862925 15820 15780 15840 15780 69
258 20250403 140800 126771435 15790 15790 15790 15790 0
259 20250403 140700 126771435 15790 15790 15790 15790 0
260 20250403 140600 126771435 15790 15790 15790 15790 0
261 20250403 140500 126771435 15790 15790 15790 15790 0
262 20250403 140400 126771435 15790 15790 15790 15790 0
263 20250403 140300 126771435 15790 15790 15790 15790 0
264 20250403 140200 126771435 15790 15790 15790 15790 0
265 20250403 140100 126771435 15790 15790 15790 15790 0
266 20250403 140000 126771435 15790 15790 15790 15790 0
267 20250403 135900 126771435 15790 15790 15790 15790 0
268 20250403 135800 126771435 15790 15790 15790 15790 0
269 20250403 135700 126771435 15790 15780 15860 15780 16
270 20250403 135600 126518015 15780 15780 15780 15780 0
271 20250403 135500 126518015 15780 15780 15780 15780 1
272 20250403 135400 126502235 15750 15750 15750 15750 0
273 20250403 135300 126502235 15750 15750 15750 15750 0
274 20250403 135200 126502235 15750 15750 15750 15750 0
275 20250403 135100 126502235 15750 15750 15750 15750 0
276 20250403 135000 126502235 15750 15750 15750 15750 4
277 20250403 134900 126439235 15860 15860 15860 15860 0
278 20250403 134800 126439235 15860 15780 15860 15780 3
279 20250403 134700 126391795 15790 15790 15790 15790 0
280 20250403 134600 126391795 15790 15790 15790 15790 0
281 20250403 134500 126391795 15790 15790 15790 15790 0
282 20250403 134400 126391795 15790 15790 15790 15790 0
283 20250403 134300 126391795 15790 15790 15790 15790 0
284 20250403 134200 126391795 15790 15780 15860 15780 4
285 20250403 134100 126328575 15780 15780 15780 15780 0
286 20250403 134000 126328575 15780 15780 15780 15780 0
287 20250403 133900 126328575 15780 15780 15780 15780 0
288 20250403 133800 126328575 15780 15780 15780 15780 0
289 20250403 133700 126328575 15780 15780 15780 15780 0
290 20250403 133600 126328575 15780 15780 15780 15780 0
291 20250403 133500 126328575 15780 15780 15780 15780 0
292 20250403 133400 126328575 15780 15780 15780 15780 0
293 20250403 133300 126328575 15780 15780 15780 15780 0
294 20250403 133200 126328575 15780 15780 15780 15780 0
295 20250403 133100 126328575 15780 15780 15780 15780 0
296 20250403 133000 126328575 15780 15780 15780 15780 1
297 20250403 132900 126312795 15780 15780 15870 15780 21
298 20250403 132800 125979705 15870 15780 15870 15780 50
299 20250403 132700 125187065 15770 15800 15800 15770 219
300 20250403 132600 121727675 15800 15800 15820 15800 13
301 20250403 132500 121522175 15850 15850 15850 15850 0
302 20250403 132400 121522175 15850 15800 15850 15800 10
303 20250403 132300 121364045 15810 15810 15810 15810 0
304 20250403 132200 121364045 15810 15770 15810 15770 28
305 20250403 132100 120922405 15750 15750 15750 15750 0
306 20250403 132000 120922405 15750 15750 15750 15750 0
307 20250403 131900 120922405 15750 15750 15750 15750 0
308 20250403 131800 120922405 15750 15750 15750 15750 6
309 20250403 131700 120827905 15770 15770 15770 15770 0
310 20250403 131600 120827905 15770 15770 15770 15770 0
311 20250403 131500 120827905 15770 15770 15770 15770 0
312 20250403 131400 120827905 15770 15770 15770 15770 0
313 20250403 131300 120827905 15770 15770 15770 15770 0
314 20250403 131200 120827905 15770 15770 15770 15770 6
315 20250403 131100 120733285 15770 15770 15770 15770 0
316 20250403 131000 120733285 15770 15770 15770 15770 0
317 20250403 130900 120733285 15770 15770 15770 15770 0
318 20250403 130800 120733285 15770 15770 15770 15770 0
319 20250403 130700 120733285 15770 15770 15770 15770 1
320 20250403 130600 120717515 15760 15760 15760 15760 0
321 20250403 130500 120717515 15760 15760 15760 15760 0
322 20250403 130400 120717515 15760 15760 15760 15760 0
323 20250403 130300 120717515 15760 15760 15760 15760 0
324 20250403 130200 120717515 15760 15760 15760 15760 0
325 20250403 130100 120717515 15760 15760 15760 15760 0
326 20250403 130000 120717515 15760 15760 15760 15760 0
327 20250403 125900 120717515 15760 15760 15760 15760 0
328 20250403 125800 120717515 15760 15760 15760 15760 0
329 20250403 125700 120717515 15760 15760 15760 15760 0
330 20250403 125600 120717515 15760 15760 15760 15760 0
331 20250403 125500 120717515 15760 15760 15760 15760 0
332 20250403 125400 120717515 15760 15760 15760 15760 0
333 20250403 125300 120717515 15760 15760 15760 15760 0
334 20250403 125200 120717515 15760 15760 15760 15760 0
335 20250403 125100 120717515 15760 15760 15760 15760 0
336 20250403 125000 120717515 15760 15760 15760 15760 2
337 20250403 124900 120685995 15770 15770 15770 15770 0
338 20250403 124800 120685995 15770 15770 15770 15770 0
339 20250403 124700 120685995 15770 15770 15770 15770 0
340 20250403 124600 120685995 15770 15770 15770 15770 0
341 20250403 124500 120685995 15770 15770 15770 15770 0
342 20250403 124400 120685995 15770 15770 15770 15770 1
343 20250403 124300 120670225 15760 15760 15760 15760 0
344 20250403 124200 120670225 15760 15760 15760 15760 0
345 20250403 124100 120670225 15760 15760 15760 15760 0
346 20250403 124000 120670225 15760 15760 15760 15760 0
347 20250403 123900 120670225 15760 15780 15780 15760 3
348 20250403 123800 120622925 15790 15790 15790 15790 0
349 20250403 123700 120622925 15790 15790 15790 15790 0
350 20250403 123600 120622925 15790 15790 15790 15790 112
351 20250403 123500 118854445 15820 15820 15820 15820 0
352 20250403 123400 118854445 15820 15820 15820 15820 0
353 20250403 123300 118854445 15820 15820 15820 15820 0
354 20250403 123200 118854445 15820 15820 15820 15820 0
355 20250403 123100 118854445 15820 15820 15820 15820 0
356 20250403 123000 118854445 15820 15820 15820 15820 0
357 20250403 122900 118854445 15820 15820 15820 15820 1
358 20250403 122800 118838625 15850 15850 15850 15850 0
359 20250403 122700 118838625 15850 15850 15850 15850 0
360 20250403 122600 118838625 15850 15850 15850 15850 0
361 20250403 122500 118838625 15850 15850 15850 15850 0
362 20250403 122400 118838625 15850 15850 15850 15850 0
363 20250403 122300 118838625 15850 15850 15850 15850 0
364 20250403 122200 118838625 15850 15850 15850 15850 0
365 20250403 122100 118838625 15850 15850 15850 15850 0
366 20250403 122000 118838625 15850 15850 15850 15850 0
367 20250403 121900 118838625 15850 15850 15850 15850 0
368 20250403 121800 118838625 15850 15850 15850 15850 0
369 20250403 121700 118838625 15850 15850 15850 15850 0
370 20250403 121600 118838625 15850 15850 15850 15850 0
371 20250403 121500 118838625 15850 15850 15850 15850 0
372 20250403 121400 118838625 15850 15850 15850 15850 0
373 20250403 121300 118838625 15850 15850 15850 15850 0
374 20250403 121200 118838625 15850 15850 15850 15850 0
375 20250403 121100 118838625 15850 15850 15850 15850 0
376 20250403 121000 118838625 15850 15790 15850 15790 199
377 20250403 120900 115695895 15780 15780 15780 15780 0
378 20250403 120800 115695895 15780 15780 15780 15780 0
379 20250403 120700 115695895 15780 15780 15780 15780 0
380 20250403 120600 115695895 15780 15780 15780 15780 0
381 20250403 120500 115695895 15780 15780 15780 15780 0
382 20250403 120400 115695895 15780 15780 15780 15780 0
383 20250403 120300 115695895 15780 15780 15780 15780 0
384 20250403 120200 115695895 15780 15790 15790 15780 128
385 20250403 120100 113676015 15810 15810 15810 15810 0
386 20250403 120000 113676015 15810 15810 15810 15810 0
387 20250403 115900 113676015 15810 15810 15810 15810 0
388 20250403 115800 113676015 15810 15810 15810 15810 0
389 20250403 115700 113676015 15810 15810 15810 15810 0
390 20250403 115600 113676015 15810 15810 15810 15810 0
391 20250403 115500 113676015 15810 15810 15810 15810 0
392 20250403 115400 113676015 15810 15810 15810 15810 0
393 20250403 115300 113676015 15810 15810 15810 15810 0
394 20250403 115200 113676015 15810 15810 15810 15810 0
395 20250403 115100 113676015 15810 15810 15810 15810 0
396 20250403 115000 113676015 15810 15810 15810 15810 0
397 20250403 114900 113676015 15810 15810 15810 15810 0
398 20250403 114800 113676015 15810 15830 15830 15810 112
399 20250403 114700 111905255 15860 15860 15860 15860 0
400 20250403 114600 111905255 15860 15860 15860 15860 0
401 20250403 114500 111905255 15860 15860 15860 15860 0
402 20250403 114400 111905255 15860 15860 15860 15860 0
403 20250403 114300 111905255 15860 15860 15860 15860 0
404 20250403 114200 111905255 15860 15860 15860 15860 0
405 20250403 114100 111905255 15860 15860 15860 15860 5
406 20250403 114000 111825955 15860 15860 15860 15860 10
407 20250403 113900 111667355 15830 15830 15830 15830 0
408 20250403 113800 111667355 15830 15830 15830 15830 0
409 20250403 113700 111667355 15830 15830 15830 15830 0
410 20250403 113600 111667355 15830 15830 15830 15830 0
411 20250403 113500 111667355 15830 15830 15830 15830 0
412 20250403 113400 111667355 15830 15830 15830 15830 0
413 20250403 113300 111667355 15830 15830 15830 15830 0
414 20250403 113200 111667355 15830 15830 15830 15830 0
415 20250403 113100 111667355 15830 15830 15830 15830 0
416 20250403 113000 111667355 15830 15860 15870 15830 20
417 20250403 112900 111350175 15830 15830 15830 15830 14
418 20250403 112800 111128555 15830 15830 15830 15830 0
419 20250403 112700 111128555 15830 15830 15830 15830 0
420 20250403 112600 111128555 15830 15830 15830 15830 0
421 20250403 112500 111128555 15830 15830 15830 15830 0
422 20250403 112400 111128555 15830 15830 15830 15830 0
423 20250403 112300 111128555 15830 15830 15830 15830 50
424 20250403 112200 110337055 15810 15810 15810 15810 0
425 20250403 112100 110337055 15810 15810 15810 15810 0
426 20250403 112000 110337055 15810 15810 15810 15810 0
427 20250403 111900 110337055 15810 15810 15810 15810 0
428 20250403 111800 110337055 15810 15820 15820 15810 100
429 20250403 111700 108755945 15860 15860 15860 15860 19
430 20250403 111600 108454605 15870 15860 15870 15860 2
431 20250403 111500 108422875 15870 15870 15870 15870 0
432 20250403 111400 108422875 15870 15870 15870 15870 0
433 20250403 111300 108422875 15870 15800 15870 15800 11
434 20250403 111200 108248615 15800 15800 15800 15800 0
435 20250403 111100 108248615 15800 15790 15800 15790 21
436 20250403 111000 107916985 15790 15790 15790 15790 0
437 20250403 110900 107916985 15790 15790 15790 15790 1
438 20250403 110800 107901195 15750 15750 15750 15750 0
439 20250403 110700 107901195 15750 15750 15750 15750 0
440 20250403 110600 107901195 15750 15730 15790 15730 11
441 20250403 110500 107727925 15790 15790 15790 15790 0
442 20250403 110400 107727925 15790 15790 15790 15790 0
443 20250403 110300 107727925 15790 15790 15790 15790 0
444 20250403 110200 107727925 15790 15700 15790 15700 100
445 20250403 110100 106155555 15700 15700 15700 15700 1
446 20250403 110000 106139855 15700 15700 15700 15700 1
447 20250403 105900 106124155 15690 15690 15690 15690 6
448 20250403 105800 106030015 15740 15740 15740 15740 0
449 20250403 105700 106030015 15740 15740 15790 15710 121
450 20250403 105600 104124385 15670 15670 15670 15670 0
451 20250403 105500 104124385 15670 15670 15670 15670 0
452 20250403 105400 104124385 15670 15670 15670 15670 0
453 20250403 105300 104124385 15670 15670 15710 15670 9
454 20250403 105200 103983215 15710 15710 15710 15670 67
455 20250403 105100 102930845 15670 15670 15700 15670 9
456 20250403 105000 102789715 15690 15700 15700 15660 70
457 20250403 104900 101690825 15690 15640 15710 15640 21
458 20250403 104800 101361735 15670 15670 15690 15670 7
459 20250403 104700 101252025 15670 15670 15750 15670 59
460 20250403 104600 100323575 15670 15670 15750 15670 53
461 20250403 104500 99490455 15710 15740 15740 15610 465
462 20250403 104400 92186975 15700 15700 15700 15700 7
463 20250403 104300 92077075 15700 15700 15700 15700 0
464 20250403 104200 92077075 15700 15700 15700 15700 0
465 20250403 104100 92077075 15700 15700 15700 15700 0
466 20250403 104000 92077075 15700 15700 15700 15700 0
467 20250403 103900 92077075 15700 15700 15700 15700 518
468 20250403 103800 83944475 15710 15760 15760 15710 1909
469 20250403 103700 53951345 15780 15780 15780 15780 38
470 20250403 103600 53351705 15780 15780 15820 15780 164
471 20250403 103500 50763545 15770 15770 15770 15770 0
472 20250403 103400 50763545 15770 15780 15780 15770 107
473 20250403 103300 49076135 15780 15780 15780 15780 4
474 20250403 103200 49013015 15810 15810 15810 15810 0
475 20250403 103100 49013015 15810 15810 15810 15810 1
476 20250403 103000 48997205 15810 15810 15810 15810 0
477 20250403 102900 48997205 15810 15810 15810 15810 0
478 20250403 102800 48997205 15810 15810 15810 15810 0
479 20250403 102700 48997205 15810 15810 15810 15810 0
480 20250403 102600 48997205 15810 15810 15810 15810 0
481 20250403 102500 48997205 15810 15810 15810 15810 0
482 20250403 102400 48997205 15810 15810 15810 15810 0
483 20250403 102300 48997205 15810 15800 15810 15800 10
484 20250403 102200 48839115 15780 15780 15780 15780 0
485 20250403 102100 48839115 15780 15780 15780 15780 0
486 20250403 102000 48839115 15780 15790 15790 15780 2
487 20250403 101900 48807545 15810 15810 15810 15810 19
488 20250403 101800 48507155 15810 15810 15810 15810 0
489 20250403 101700 48507155 15810 15810 15810 15810 0
490 20250403 101600 48507155 15810 15810 15810 15810 1
491 20250403 101500 48491345 15790 15790 15790 15790 0
492 20250403 101400 48491345 15790 15790 15790 15790 0
493 20250403 101300 48491345 15790 15810 15810 15790 11
494 20250403 101200 48317535 15810 15810 15810 15810 0
495 20250403 101100 48317535 15810 15810 15810 15810 0
496 20250403 101000 48317535 15810 15810 15810 15810 0
497 20250403 100900 48317535 15810 15810 15810 15810 1
498 20250403 100800 48301725 15790 15790 15790 15790 0
499 20250403 100700 48301725 15790 15790 15790 15790 0
500 20250403 100600 48301725 15790 15790 15790 15790 0
501 20250403 100500 48301725 15790 15805 15805 15790 10
502 20250403 100400 48143750 15840 15840 15840 15840 0
503 20250403 100300 48143750 15840 15840 15840 15840 0
504 20250403 100200 48143750 15840 15840 15840 15840 0
505 20250403 100100 48143750 15840 15840 15840 15840 0
506 20250403 100000 48143750 15840 15840 15840 15840 0
507 20250403 095900 48143750 15840 15840 15840 15840 0
508 20250403 095800 48143750 15840 15840 15840 15840 0
509 20250403 095700 48143750 15840 15840 15840 15840 0
510 20250403 095600 48143750 15840 15830 15840 15830 12
511 20250403 095500 47953770 15810 15800 15880 15780 107
512 20250403 095400 46262830 15820 15770 15880 15760 218
513 20250403 095300 42815100 15730 15730 15730 15730 0
514 20250403 095200 42815100 15730 15730 15730 15730 8
515 20250403 095100 42689260 15750 15750 15750 15750 0
516 20250403 095000 42689260 15750 15750 15750 15750 0
517 20250403 094900 42689260 15750 15750 15750 15750 0
518 20250403 094800 42689260 15750 15750 15750 15750 8
519 20250403 094700 42563260 15750 15750 15750 15750 0
520 20250403 094600 42563260 15750 15750 15750 15750 12
521 20250403 094500 42374260 15770 15770 15770 15770 67
522 20250403 094400 41317670 15770 15770 15770 15770 0
523 20250403 094300 41317670 15770 15770 15770 15770 1
524 20250403 094200 41301900 15770 15770 15770 15770 5
525 20250403 094100 41223050 15730 15740 15740 15730 514
526 20250403 094000 33137820 15750 15750 15750 15750 8
527 20250403 093900 33011820 15730 15730 15730 15730 0
528 20250403 093800 33011820 15730 15750 15750 15730 140
529 20250403 093700 30807000 15770 15770 15770 15770 4
530 20250403 093600 30743920 15750 15780 15780 15750 500
531 20250403 093500 22866220 15820 15820 15820 15820 0
532 20250403 093400 22866220 15820 15820 15820 15820 0
533 20250403 093300 22866220 15820 15820 15820 15820 0
534 20250403 093200 22866220 15820 15820 15820 15820 0
535 20250403 093100 22866220 15820 15820 15820 15800 35
536 20250403 093000 22312600 15810 15820 15820 15810 128
537 20250403 092900 20288850 15800 15800 15800 15800 0
538 20250403 092800 20288850 15800 15840 15840 15800 68
539 20250403 092700 19211890 15800 15890 15890 15800 12
540 20250403 092600 19022200 15800 15800 15800 15800 0
541 20250403 092500 19022200 15800 15770 15800 15770 31
542 20250403 092400 18532730 15730 15730 15730 15730 0
543 20250403 092300 18532730 15730 15760 15760 15710 146
544 20250403 092200 16237570 15800 15800 15800 15800 0
545 20250403 092100 16237570 15800 15800 15800 15800 0
546 20250403 092000 16237570 15800 15800 15800 15800 0
547 20250403 091900 16237570 15800 15790 15800 15790 200
548 20250403 091800 13078910 15790 15700 15790 15700 15
549 20250403 091700 12842960 15790 15790 15790 15790 1
550 20250403 091600 12827170 15790 15790 15790 15790 5
551 20250403 091500 12748220 15700 15700 15700 15700 0
552 20250403 091400 12748220 15700 15700 15700 15700 10
553 20250403 091300 12591220 15700 15700 15700 15700 1
554 20250403 091200 12575520 15790 15790 15790 15790 1
555 20250403 091100 12559730 15800 15780 15800 15780 29
556 20250403 091000 12102070 15730 15730 15730 15730 0
557 20250403 090900 12102070 15730 15730 15730 15730 0
558 20250403 090800 12102070 15730 15780 15800 15730 151
559 20250403 090700 9719000 15790 15790 15790 15790 100
560 20250403 090600 8140000 15690 15690 15690 15690 10
561 20250403 090500 7983100 15690 15700 15700 15690 11
562 20250403 090400 7810480 15800 15800 15800 15800 5
563 20250403 090300 7731480 15710 15710 15710 15710 114
564 20250403 090200 5940540 15710 15710 15710 15710 0
565 20250403 090100 5940540 15710 15770 15800 15710 116
566 20250403 090000 4116770 15710 15780 15780 15710 261