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
003380/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182400,605399225,5420,5420,5420,5420,2700
20250403,182300,605399225,5420,5420,5420,5420,0
20250403,182200,605399225,5420,5420,5420,5420,0
20250403,182100,605399225,5420,5420,5420,5420,0
20250403,182000,605399225,5420,5420,5420,5420,0
20250403,181900,605399225,5420,5420,5420,5420,0
20250403,181800,605399225,5420,5420,5420,5420,0
20250403,181700,605399225,5420,5420,5420,5420,0
20250403,181600,605399225,5420,5420,5420,5420,0
20250403,181500,605399225,5420,5420,5420,5420,0
20250403,181400,605399225,5420,5420,5420,5420,0
20250403,181300,605399225,5420,5420,5420,5420,0
20250403,181200,605399225,5420,5420,5420,5420,0
20250403,181100,605399225,5420,5420,5420,5420,0
20250403,181000,605399225,5420,5420,5420,5420,0
20250403,180900,605399225,5420,5420,5420,5420,0
20250403,180800,605399225,5420,5420,5420,5420,0
20250403,180700,605399225,5420,5420,5420,5420,0
20250403,180600,605399225,5420,5420,5420,5420,0
20250403,180500,605399225,5420,5420,5420,5420,0
20250403,180400,605399225,5420,5420,5420,5420,0
20250403,180300,605399225,5420,5420,5420,5420,0
20250403,180200,605399225,5420,5420,5420,5420,0
20250403,180100,605399225,5420,5420,5420,5420,0
20250403,180000,605399225,5420,5420,5420,5420,0
20250403,175900,605399225,5420,5420,5420,5420,0
20250403,175800,605399225,5420,5420,5420,5420,0
20250403,175700,605399225,5420,5420,5420,5420,0
20250403,175600,605399225,5420,5420,5420,5420,0
20250403,175500,605399225,5420,5420,5420,5420,0
20250403,175400,605399225,5420,5420,5420,5420,2700
20250403,175300,605399225,5420,5420,5420,5420,0
20250403,175200,605399225,5420,5420,5420,5420,0
20250403,175100,605399225,5420,5420,5420,5420,0
20250403,175000,605399225,5420,5420,5420,5420,0
20250403,174900,605399225,5420,5420,5420,5420,0
20250403,174800,605399225,5420,5420,5420,5420,0
20250403,174700,605399225,5420,5420,5420,5420,0
20250403,174600,605399225,5420,5420,5420,5420,0
20250403,174500,605399225,5420,5420,5420,5420,0
20250403,174400,605399225,5420,5420,5420,5420,0
20250403,174300,605399225,5420,5420,5420,5420,0
20250403,174200,605399225,5420,5420,5420,5420,0
20250403,174100,605399225,5420,5420,5420,5420,0
20250403,174000,605399225,5420,5420,5420,5420,0
20250403,173900,605399225,5420,5420,5420,5420,0
20250403,173800,605399225,5420,5420,5420,5420,0
20250403,173700,605399225,5420,5420,5420,5420,0
20250403,173600,605399225,5420,5420,5420,5420,0
20250403,173500,605399225,5420,5420,5420,5420,0
20250403,173400,605399225,5420,5420,5420,5420,0
20250403,173300,605399225,5420,5420,5420,5420,0
20250403,173200,605399225,5420,5420,5420,5420,0
20250403,173100,605399225,5420,5420,5420,5420,0
20250403,173000,605399225,5420,5420,5420,5420,0
20250403,172900,605399225,5420,5420,5420,5420,0
20250403,172800,605399225,5420,5420,5420,5420,0
20250403,172700,605399225,5420,5420,5420,5420,0
20250403,172600,605399225,5420,5420,5420,5420,0
20250403,172500,605399225,5420,5420,5420,5420,0
20250403,172400,605399225,5420,5420,5420,5420,2700
20250403,172300,605399225,5420,5420,5420,5420,0
20250403,172200,605399225,5420,5420,5420,5420,0
20250403,172100,605399225,5420,5420,5420,5420,0
20250403,172000,605399225,5420,5420,5420,5420,0
20250403,171900,605399225,5420,5420,5420,5420,0
20250403,171800,605399225,5420,5420,5420,5420,0
20250403,171700,605399225,5420,5420,5420,5420,0
20250403,171600,605399225,5420,5420,5420,5420,0
20250403,171500,605399225,5420,5420,5420,5420,0
20250403,171400,605399225,5420,5420,5420,5420,0
20250403,171300,605399225,5420,5420,5420,5420,0
20250403,171200,605399225,5420,5420,5420,5420,0
20250403,171100,605399225,5420,5420,5420,5420,0
20250403,171000,605399225,5420,5420,5420,5420,0
20250403,170900,605399225,5420,5420,5420,5420,0
20250403,170800,605399225,5420,5420,5420,5420,0
20250403,170700,605399225,5420,5420,5420,5420,0
20250403,170600,605399225,5420,5420,5420,5420,0
20250403,170500,605399225,5420,5420,5420,5420,0
20250403,170400,605399225,5420,5420,5420,5420,0
20250403,170300,605399225,5420,5420,5420,5420,0
20250403,170200,605399225,5420,5420,5420,5420,0
20250403,170100,605399225,5420,5420,5420,5420,0
20250403,170000,605399225,5420,5420,5420,5420,0
20250403,165900,605399225,5420,5420,5420,5420,0
20250403,165800,605399225,5420,5420,5420,5420,0
20250403,165700,605399225,5420,5420,5420,5420,0
20250403,165600,605399225,5420,5420,5420,5420,0
20250403,165500,605399225,5420,5420,5420,5420,0
20250403,165400,605399225,5420,5420,5420,5420,2700
20250403,165300,605399225,5420,5420,5420,5420,0
20250403,165200,605399225,5420,5420,5420,5420,0
20250403,165100,605399225,5420,5420,5420,5420,0
20250403,165000,605399225,5420,5420,5420,5420,0
20250403,164900,605399225,5420,5420,5420,5420,0
20250403,164800,605399225,5420,5420,5420,5420,0
20250403,164700,605399225,5420,5420,5420,5420,0
20250403,164600,605399225,5420,5420,5420,5420,0
20250403,164500,605399225,5420,5420,5420,5420,0
20250403,164400,605399225,5420,5420,5420,5420,0
20250403,164300,605399225,5420,5420,5420,5420,0
20250403,164200,605399225,5420,5420,5420,5420,0
20250403,164100,605399225,5420,5420,5420,5420,0
20250403,164000,605399225,5420,5420,5420,5420,0
20250403,163900,605399225,5420,5420,5420,5420,0
20250403,163800,605399225,5420,5420,5420,5420,0
20250403,163700,605399225,5420,5420,5420,5420,0
20250403,163600,605399225,5420,5420,5420,5420,0
20250403,163500,605399225,5420,5420,5420,5420,0
20250403,163400,605399225,5420,5420,5420,5420,0
20250403,163300,605399225,5420,5420,5420,5420,0
20250403,163200,605399225,5420,5420,5420,5420,0
20250403,163100,605399225,5420,5420,5420,5420,0
20250403,163000,605399225,5420,5420,5420,5420,0
20250403,162900,605399225,5420,5420,5420,5420,0
20250403,162800,605399225,5420,5420,5420,5420,0
20250403,162700,605399225,5420,5420,5420,5420,0
20250403,162600,605399225,5420,5420,5420,5420,0
20250403,162500,605399225,5420,5420,5420,5420,0
20250403,162400,605399225,5420,5420,5420,5420,2700
20250403,162300,605399225,5420,5420,5420,5420,0
20250403,162200,605399225,5420,5420,5420,5420,0
20250403,162100,605399225,5420,5420,5420,5420,0
20250403,162000,605399225,5420,5420,5420,5420,0
20250403,161900,605399225,5420,5420,5420,5420,0
20250403,161800,605399225,5420,5420,5420,5420,0
20250403,161700,605399225,5420,5420,5420,5420,0
20250403,161600,605399225,5420,5420,5420,5420,0
20250403,161500,605399225,5420,5420,5420,5420,0
20250403,161400,605399225,5420,5420,5420,5420,0
20250403,161300,605399225,5420,5420,5420,5420,0
20250403,161200,605399225,5420,5420,5420,5420,0
20250403,161100,605399225,5420,5420,5420,5420,0
20250403,161000,605399225,5420,5420,5420,5420,0
20250403,160900,605399225,5420,5420,5420,5420,0
20250403,160800,605399225,5420,5420,5420,5420,0
20250403,160700,605399225,5420,5420,5420,5420,0
20250403,160600,605399225,5420,5420,5420,5420,0
20250403,160500,605399225,5420,5420,5420,5420,0
20250403,160400,605399225,5420,5420,5420,5420,0
20250403,160300,605399225,5420,5420,5420,5420,0
20250403,160200,605399225,5420,5420,5420,5420,0
20250403,160100,605399225,5420,5420,5420,5420,0
20250403,160000,605399225,5420,5420,5420,5420,0
20250403,155900,605399225,5420,5420,5420,5420,0
20250403,155800,605399225,5420,5420,5420,5420,0
20250403,155700,605399225,5420,5420,5420,5420,0
20250403,155600,605399225,5420,5420,5420,5420,0
20250403,155500,605399225,5420,5420,5420,5420,0
20250403,155400,605399225,5420,5420,5420,5420,2700
20250403,155300,605399225,5420,5420,5420,5420,0
20250403,155200,605399225,5420,5420,5420,5420,0
20250403,155100,605399225,5420,5420,5420,5420,0
20250403,155000,605399225,5420,5420,5420,5420,0
20250403,154900,605399225,5420,5420,5420,5420,0
20250403,154800,605399225,5420,5420,5420,5420,0
20250403,154700,605399225,5420,5420,5420,5420,0
20250403,154600,605399225,5420,5420,5420,5420,0
20250403,154500,605399225,5420,5420,5420,5420,0
20250403,154400,605399225,5420,5420,5420,5420,0
20250403,154300,605399225,5420,5420,5420,5420,0
20250403,154200,605399225,5420,5420,5420,5420,0
20250403,154100,605399225,5420,5420,5420,5420,0
20250403,154000,605399225,5420,5420,5420,5420,0
20250403,153900,605399225,5420,5420,5420,5420,0
20250403,153800,605399225,5420,5420,5420,5420,0
20250403,153700,605399225,5420,5420,5420,5420,0
20250403,153600,605399225,5420,5420,5420,5420,0
20250403,153500,605399225,5420,5420,5420,5420,0
20250403,153400,605399225,5420,5420,5420,5420,0
20250403,153300,605399225,5420,5420,5420,5420,0
20250403,153200,605399225,5420,5420,5420,5420,0
20250403,153100,605399225,5420,5420,5420,5420,0
20250403,153000,605399225,5420,5420,5420,5420,2700
20250403,152900,590765225,5380,5380,5380,5380,0
20250403,152800,590765225,5380,5380,5380,5380,0
20250403,152700,590765225,5380,5380,5380,5380,0
20250403,152600,590765225,5380,5380,5380,5380,0
20250403,152500,590765225,5380,5380,5380,5380,0
20250403,152400,590765225,5380,5380,5380,5380,0
20250403,152300,590765225,5380,5380,5380,5380,0
20250403,152200,590765225,5380,5380,5380,5380,0
20250403,152100,590765225,5380,5380,5380,5380,0
20250403,152000,590765225,5380,5380,5380,5380,0
20250403,151900,590765225,5380,5390,5420,5380,398
20250403,151800,588615825,5380,5410,5410,5380,336
20250403,151700,586802025,5400,5410,5420,5390,2355
20250403,151600,574070175,5410,5410,5410,5400,136
20250403,151500,573334905,5410,5400,5410,5400,337
20250403,151400,571514505,5400,5390,5400,5390,41
20250403,151300,571293195,5400,5400,5400,5400,0
20250403,151200,571293195,5400,5400,5400,5400,1
20250403,151100,571287795,5380,5410,5410,5380,428
20250403,151000,568976865,5400,5390,5400,5390,981
20250403,150900,563679665,5400,5400,5400,5400,1
20250403,150800,563674265,5400,5390,5400,5390,45
20250403,150700,563431645,5380,5390,5390,5380,1559
20250403,150600,555029235,5390,5400,5400,5390,54
20250403,150500,554737775,5400,5400,5400,5400,0
20250403,150400,554737775,5400,5400,5400,5400,1
20250403,150300,554732375,5400,5400,5400,5400,0
20250403,150200,554732375,5400,5400,5400,5400,13
20250403,150100,554662175,5400,5400,5400,5400,13
20250403,150000,554591975,5400,5400,5400,5380,91
20250403,145900,554101155,5380,5380,5380,5380,0
20250403,145800,554101155,5380,5400,5400,5380,1588
20250403,145700,545534775,5400,5410,5420,5400,45
20250403,145600,545291265,5410,5410,5410,5410,0
20250403,145500,545291265,5410,5410,5420,5410,119
20250403,145400,544647225,5410,5410,5410,5410,0
20250403,145300,544647225,5410,5410,5420,5410,199
20250403,145200,543570175,5420,5410,5420,5410,197
20250403,145100,542504155,5410,5410,5410,5410,55
20250403,145000,542206605,5420,5420,5420,5420,25
20250403,144900,542071105,5420,5420,5420,5410,640
20250403,144800,538603115,5420,5420,5420,5420,25
20250403,144700,538467615,5420,5420,5420,5420,10
20250403,144600,538413415,5420,5420,5420,5420,46
20250403,144500,538164095,5420,5410,5420,5410,892
20250403,144400,533338125,5410,5410,5410,5410,0
20250403,144300,533338125,5410,5405,5410,5405,69
20250403,144200,532965170,5405,5405,5405,5405,0
20250403,144100,532965170,5405,5400,5405,5400,14
20250403,144000,532889565,5410,5410,5410,5410,25
20250403,143900,532754315,5410,5410,5410,5410,44
20250403,143800,532516275,5410,5410,5410,5410,25
20250403,143700,532381025,5410,5410,5410,5410,6
20250403,143600,532348565,5410,5410,5410,5410,25
20250403,143500,532213315,5410,5410,5410,5410,1
20250403,143400,532207905,5410,5410,5410,5410,0
20250403,143300,532207905,5410,5400,5410,5400,126
20250403,143200,531527245,5400,5410,5410,5400,242
20250403,143100,530218125,5420,5430,5430,5420,1034
20250403,143000,524603975,5420,5420,5420,5420,0
20250403,142900,524603975,5420,5430,5430,5420,95
20250403,142800,524088185,5430,5430,5430,5430,72
20250403,142700,523697225,5410,5420,5420,5410,196
20250403,142600,522634965,5410,5420,5420,5410,30
20250403,142500,522472405,5410,5410,5410,5410,0
20250403,142400,522472405,5410,5420,5420,5410,78
20250403,142300,522049715,5420,5420,5420,5420,0
20250403,142200,522049715,5420,5420,5420,5420,0
20250403,142100,522049715,5420,5420,5420,5420,25
20250403,142000,521914215,5420,5420,5420,5420,49
20250403,141900,521648635,5420,5420,5420,5420,25
20250403,141800,521513135,5420,5420,5420,5420,5
20250403,141700,521486035,5420,5420,5420,5420,0
20250403,141600,521486035,5420,5420,5420,5410,111
20250403,141500,520884465,5420,5420,5420,5420,1
20250403,141400,520879045,5420,5420,5420,5420,25
20250403,141300,520743545,5410,5410,5410,5410,0
20250403,141200,520743545,5410,5420,5420,5410,30
20250403,141100,520580985,5420,5420,5420,5420,0
20250403,141000,520580985,5420,5420,5420,5420,0
20250403,140900,520580985,5420,5430,5430,5420,71
20250403,140800,520195915,5420,5420,5420,5420,133
20250403,140700,519475055,5430,5430,5430,5430,25
20250403,140600,519339305,5430,5430,5430,5430,1
20250403,140500,519333875,5420,5420,5420,5420,65
20250403,140400,518981575,5420,5420,5430,5420,94
20250403,140300,518471845,5410,5420,5420,5410,271
20250403,140200,517003135,5420,5420,5420,5410,149
20250403,140100,516195595,5420,5420,5420,5420,10
20250403,140000,516141395,5420,5420,5420,5420,25
20250403,135900,516005895,5420,5420,5420,5420,0
20250403,135800,516005895,5420,5420,5420,5420,1
20250403,135700,516000475,5420,5420,5420,5420,25
20250403,135600,515864975,5400,5420,5420,5400,332
20250403,135500,514068415,5430,5430,5430,5430,25
20250403,135400,513932665,5420,5430,5430,5420,155
20250403,135300,513092415,5430,5430,5430,5430,0
20250403,135200,513092415,5430,5430,5430,5430,25
20250403,135100,512956665,5430,5430,5430,5430,45
20250403,135000,512712315,5420,5430,5430,5420,185
20250403,134900,511707845,5430,5430,5430,5430,0
20250403,134800,511707845,5430,5430,5430,5430,26
20250403,134700,511566665,5430,5430,5430,5430,47
20250403,134600,511311455,5420,5420,5420,5420,0
20250403,134500,511311455,5420,5430,5430,5420,29
20250403,134400,511154025,5430,5430,5430,5430,32
20250403,134300,510980265,5420,5430,5430,5420,33
20250403,134200,510801155,5420,5420,5420,5420,11
20250403,134100,510741535,5440,5420,5440,5410,427
20250403,134000,508424550,5420,5415,5420,5415,31
20250403,133900,508256555,5420,5420,5420,5420,0
20250403,133800,508256555,5420,5420,5420,5420,26
20250403,133700,508115635,5400,5410,5410,5400,120
20250403,133600,507466505,5400,5420,5420,5400,207
20250403,133500,506346325,5420,5420,5420,5420,0
20250403,133400,506346325,5420,5420,5420,5420,0
20250403,133300,506346325,5420,5420,5420,5420,67
20250403,133200,505983185,5420,5420,5420,5420,0
20250403,133100,505983185,5420,5420,5420,5420,25
20250403,133000,505847685,5420,5420,5420,5420,1
20250403,132900,505842265,5420,5420,5420,5420,42
20250403,132800,505614625,5420,5410,5420,5410,35
20250403,132700,505425025,5410,5410,5410,5410,0
20250403,132600,505425025,5410,5410,5420,5410,56
20250403,132500,505121815,5410,5410,5410,5410,10
20250403,132400,505067715,5420,5420,5420,5420,73
20250403,132300,504672055,5410,5410,5410,5410,8
20250403,132200,504628775,5420,5420,5420,5420,1
20250403,132100,504623355,5410,5420,5420,5410,29
20250403,132000,504466215,5420,5420,5420,5420,44
20250403,131900,504227735,5420,5420,5420,5420,25
20250403,131800,504092235,5410,5410,5410,5410,0
20250403,131700,504092235,5410,5420,5420,5410,184
20250403,131600,503094995,5420,5420,5420,5410,66
20250403,131500,502737285,5420,5420,5420,5420,0
20250403,131400,502737285,5420,5420,5420,5420,25
20250403,131300,502601785,5420,5420,5420,5420,0
20250403,131200,502601785,5420,5420,5420,5420,25
20250403,131100,502466285,5420,5410,5420,5410,5
20250403,131000,502439225,5420,5410,5420,5410,37
20250403,130900,502239045,5410,5410,5410,5410,147
20250403,130800,501443775,5410,5410,5410,5410,1
20250403,130700,501438365,5410,5410,5410,5410,25
20250403,130600,501303115,5410,5410,5410,5410,1
20250403,130500,501297705,5410,5410,5410,5410,25
20250403,130400,501162455,5400,5400,5400,5400,6
20250403,130300,501130055,5400,5400,5400,5400,1
20250403,130200,501124655,5400,5400,5410,5400,36
20250403,130100,500930005,5400,5410,5410,5400,280
20250403,130000,499415335,5400,5410,5410,5390,214
20250403,125900,498258405,5410,5410,5410,5410,1
20250403,125800,498252995,5400,5400,5400,5400,0
20250403,125700,498252995,5400,5410,5410,5400,31
20250403,125600,498085345,5400,5400,5400,5400,0
20250403,125500,498085345,5400,5390,5400,5390,335
20250403,125400,496276455,5400,5390,5400,5390,115
20250403,125300,495656595,5390,5400,5400,5390,37
20250403,125200,495456915,5390,5390,5390,5390,96
20250403,125100,494939475,5380,5380,5380,5380,16
20250403,125000,494853395,5390,5390,5390,5390,25
20250403,124900,494718645,5380,5390,5390,5380,48
20250403,124800,494459995,5390,5390,5390,5390,25
20250403,124700,494325245,5390,5390,5390,5390,4
20250403,124600,494303685,5390,5390,5390,5390,2
20250403,124500,494292905,5390,5390,5390,5390,26
20250403,124400,494152765,5390,5390,5390,5390,1
20250403,124300,494147375,5390,5380,5400,5380,30
20250403,124200,493985675,5400,5400,5400,5400,0
20250403,124100,493985675,5400,5400,5400,5400,25
20250403,124000,493850675,5380,5380,5380,5380,28
20250403,123900,493700035,5400,5400,5400,5400,0
20250403,123800,493700035,5400,5400,5400,5400,25
20250403,123700,493565035,5400,5400,5400,5400,4
20250403,123600,493543435,5380,5390,5390,5380,296
20250403,123500,491948095,5370,5400,5400,5370,1492
20250403,123400,483918945,5400,5400,5400,5400,6
20250403,123300,483886545,5390,5390,5400,5390,134
20250403,123200,483164035,5400,5400,5400,5400,0
20250403,123100,483164035,5400,5390,5400,5390,32
20250403,123000,482991305,5400,5400,5400,5400,0
20250403,122900,482991305,5400,5400,5400,5400,36
20250403,122800,482796905,5400,5400,5400,5400,3
20250403,122700,482780705,5400,5400,5400,5400,0
20250403,122600,482780705,5400,5390,5400,5390,26
20250403,122500,482640315,5390,5400,5400,5390,1241
20250403,122400,475939865,5410,5400,5410,5400,568
20250403,122300,472872355,5410,5410,5410,5410,2
20250403,122200,472861535,5420,5420,5420,5420,0
20250403,122100,472861535,5420,5420,5420,5420,25
20250403,122000,472726035,5420,5420,5420,5420,1
20250403,121900,472720615,5420,5420,5420,5420,25
20250403,121800,472585115,5420,5420,5420,5420,0
20250403,121700,472585115,5420,5400,5420,5400,42
20250403,121600,472357795,5410,5410,5410,5410,400
20250403,121500,470193795,5410,5410,5410,5410,0
20250403,121400,470193795,5410,5410,5410,5410,26
20250403,121300,470053135,5410,5410,5410,5410,2
20250403,121200,470042315,5420,5420,5420,5420,25
20250403,121100,469906815,5410,5410,5410,5410,0
20250403,121000,469906815,5410,5410,5410,5410,29
20250403,120900,469749925,5420,5420,5420,5420,26
20250403,120800,469609005,5400,5410,5410,5400,436
20250403,120700,467250925,5420,5420,5420,5410,79
20250403,120600,466823235,5420,5420,5420,5420,3
20250403,120500,466806975,5410,5420,5420,5410,50
20250403,120400,466536225,5420,5420,5420,5420,0
20250403,120300,466536225,5420,5420,5420,5420,0
20250403,120200,466536225,5420,5420,5420,5420,25
20250403,120100,466400725,5410,5410,5410,5410,0
20250403,120000,466400725,5410,5420,5420,5410,31
20250403,115900,466232765,5420,5420,5420,5420,0
20250403,115800,466232765,5420,5420,5420,5420,1
20250403,115700,466227345,5420,5410,5420,5410,58
20250403,115600,465913315,5420,5420,5420,5420,0
20250403,115500,465913315,5420,5410,5420,5410,26
20250403,115400,465772405,5420,5420,5420,5420,50
20250403,115300,465501405,5420,5420,5420,5420,25
20250403,115200,465365905,5420,5420,5420,5420,26
20250403,115100,465224985,5420,5420,5420,5420,1
20250403,115000,465219565,5420,5420,5420,5420,26
20250403,114900,465078645,5410,5410,5410,5410,768
20250403,114800,460923765,5420,5420,5420,5420,29
20250403,114700,460766585,5420,5420,5420,5420,0
20250403,114600,460766585,5420,5420,5420,5420,53
20250403,114500,460479325,5420,5420,5420,5420,31
20250403,114400,460311305,5420,5420,5420,5420,33
20250403,114300,460132445,5430,5420,5430,5410,1242
20250403,114200,453393135,5410,5410,5410,5410,147
20250403,114100,452597865,5420,5410,5420,5410,30
20250403,114000,452435275,5410,5410,5410,5410,62
20250403,113900,452099855,5420,5420,5420,5420,0
20250403,113800,452099855,5420,5410,5420,5410,37
20250403,113700,451899435,5420,5420,5420,5420,36
20250403,113600,451704315,5410,5410,5410,5410,245
20250403,113500,450378865,5410,5410,5410,5410,30
20250403,113400,450216565,5410,5410,5410,5410,0
20250403,113300,450216565,5410,5410,5410,5410,25
20250403,113200,450081315,5410,5410,5410,5410,0
20250403,113100,450081315,5410,5400,5410,5400,81
20250403,113000,449643605,5410,5410,5410,5410,0
20250403,112900,449643605,5410,5400,5410,5400,29
20250403,112800,449486725,5410,5410,5410,5410,0
20250403,112700,449486725,5410,5420,5420,5410,3
20250403,112600,449470485,5410,5410,5420,5410,33
20250403,112500,449291705,5420,5420,5420,5420,1
20250403,112400,449286285,5420,5420,5420,5420,25
20250403,112300,449150785,5410,5410,5410,5410,288
20250403,112200,447592705,5410,5420,5420,5410,27
20250403,112100,447446385,5410,5410,5410,5410,0
20250403,112000,447446385,5410,5410,5410,5410,68
20250403,111900,447078505,5400,5410,5420,5400,96
20250403,111800,446559195,5410,5410,5410,5410,178
20250403,111700,445596215,5410,5410,5410,5410,25
20250403,111600,445460965,5400,5400,5400,5400,91
20250403,111500,444969565,5400,5400,5400,5400,1
20250403,111400,444964165,5400,5400,5400,5400,64
20250403,111300,444618565,5390,5390,5390,5390,7
20250403,111200,444580835,5400,5400,5400,5400,31
20250403,111100,444413435,5400,5400,5400,5400,200
20250403,111000,443333435,5400,5400,5400,5400,43
20250403,110900,443101235,5400,5400,5400,5400,100
20250403,110800,442561235,5400,5400,5400,5390,242
20250403,110700,441255825,5400,5400,5420,5390,949
20250403,110600,436130865,5400,5400,5400,5400,23
20250403,110500,436006665,5400,5400,5410,5380,693
20250403,110400,432269245,5400,5400,5400,5400,22
20250403,110300,432150445,5400,5400,5410,5400,277
20250403,110200,430652785,5400,5400,5410,5400,282
20250403,110100,429128200,5400,5400,5400,5400,73
20250403,110000,428734000,5390,5390,5390,5390,143
20250403,105900,427963230,5390,5390,5390,5390,0
20250403,105800,427963230,5390,5390,5390,5390,233
20250403,105700,426707360,5380,5370,5380,5370,191
20250403,105600,425679830,5370,5370,5370,5370,282
20250403,105500,424165490,5370,5370,5370,5370,1
20250403,105400,424160120,5360,5370,5370,5360,92
20250403,105300,423666440,5360,5360,5360,5360,29
20250403,105200,423511000,5360,5360,5360,5360,28
20250403,105100,423360920,5360,5360,5360,5360,410
20250403,105000,421163320,5360,5370,5370,5360,29
20250403,104900,421007870,5370,5370,5370,5370,47
20250403,104800,420755480,5370,5370,5370,5370,106
20250403,104700,420186260,5380,5380,5380,5380,0
20250403,104600,420186260,5380,5380,5380,5380,11
20250403,104500,420127080,5380,5380,5380,5380,1
20250403,104400,420121700,5370,5360,5370,5360,1178
20250403,104300,413795860,5360,5360,5360,5360,124
20250403,104200,413131220,5370,5370,5370,5370,1
20250403,104100,413125850,5360,5360,5360,5360,13
20250403,104000,413056170,5360,5360,5360,5360,0
20250403,103900,413056170,5360,5360,5360,5360,10
20250403,103800,413002570,5370,5360,5370,5360,1135
20250403,103700,406918920,5370,5370,5370,5370,0
20250403,103600,406918920,5370,5370,5370,5370,60
20250403,103500,406596720,5370,5370,5370,5370,0
20250403,103400,406596720,5370,5360,5370,5360,334
20250403,103300,404805870,5370,5370,5370,5370,9
20250403,103200,404757540,5370,5370,5370,5370,819
20250403,103100,400359510,5370,5370,5370,5370,2
20250403,103000,400348770,5370,5360,5370,5360,1057
20250403,102900,394673040,5360,5360,5370,5350,334
20250403,102800,392882610,5360,5360,5360,5330,10190
20250403,102700,338415110,5360,5360,5360,5360,692
20250403,102600,334705990,5370,5380,5380,5370,630
20250403,102500,331322390,5380,5380,5380,5370,693
20250403,102400,327596780,5370,5380,5380,5370,303
20250403,102300,325966650,5380,5380,5380,5380,8
20250403,102200,325923610,5370,5370,5370,5370,145
20250403,102100,325144960,5370,5370,5370,5370,6
20250403,102000,325112740,5380,5380,5380,5380,675
20250403,101900,321481240,5370,5380,5380,5360,2723
20250403,101800,306877130,5370,5390,5400,5370,2422
20250403,101700,293855520,5390,5400,5410,5370,13471
20250403,101600,221140900,5410,5400,5410,5400,3431
20250403,101500,202608500,5410,5400,5410,5400,130
20250403,101400,201905510,5410,5410,5410,5410,1
20250403,101300,201900100,5400,5420,5420,5400,1036
20250403,101200,196294440,5420,5410,5420,5410,103
20250403,101100,195736290,5410,5410,5410,5410,92
20250403,101000,195238570,5410,5410,5410,5410,0
20250403,100900,195238570,5410,5410,5410,5410,0
20250403,100800,195238570,5410,5410,5410,5410,458
20250403,100700,192760790,5410,5410,5410,5410,55
20250403,100600,192463240,5420,5410,5420,5410,61
20250403,100500,192133180,5410,5410,5410,5410,14
20250403,100400,192057440,5410,5410,5410,5410,74
20250403,100300,191657100,5400,5410,5410,5400,193
20250403,100200,190613070,5410,5410,5410,5410,15
20250403,100100,190531920,5410,5430,5430,5410,1429
20250403,100000,182787890,5420,5430,5430,5420,1313
20250403,095900,175658880,5430,5430,5430,5430,69
20250403,095800,175284210,5430,5430,5430,5430,21
20250403,095700,175170180,5430,5430,5430,5430,262
20250403,095600,173747520,5430,5435,5440,5430,138
20250403,095500,172998160,5440,5440,5440,5440,1
20250403,095400,172992720,5430,5440,5440,5430,93
20250403,095300,172487690,5430,5430,5430,5430,59
20250403,095200,172167320,5430,5430,5430,5430,0
20250403,095100,172167320,5430,5430,5440,5430,2435
20250403,095000,158945260,5440,5440,5440,5440,1
20250403,094900,158939820,5430,5440,5440,5430,61
20250403,094800,158608570,5440,5440,5440,5440,1
20250403,094700,158603130,5430,5440,5450,5430,1457
20250403,094600,150686060,5440,5440,5440,5430,103
20250403,094500,150126630,5440,5440,5440,5440,126
20250403,094400,149441190,5450,5440,5450,5430,844
20250403,094300,144845220,5440,5440,5440,5430,64
20250403,094200,144497640,5430,5440,5440,5430,25
20250403,094100,144361820,5440,5440,5440,5440,1623
20250403,094000,135532700,5440,5440,5440,5440,0
20250403,093900,135532700,5440,5430,5440,5430,195
20250403,093800,134472340,5430,5430,5430,5430,17
20250403,093700,134380030,5450,5440,5450,5430,635
20250403,093600,130928080,5440,5440,5440,5440,11
20250403,093500,130868240,5440,5440,5440,5430,425
20250403,093400,128560280,5430,5430,5430,5430,282
20250403,093300,127029020,5430,5430,5430,5430,1585
20250403,093200,118422470,5440,5430,5440,5430,144
20250403,093100,117640450,5440,5430,5440,5430,44
20250403,093000,117401520,5430,5430,5430,5430,0
20250403,092900,117401520,5430,5430,5430,5430,22
20250403,092800,117282060,5430,5430,5430,5420,977
20250403,092700,111977320,5430,5430,5440,5430,755
20250403,092600,107877660,5430,5430,5430,5430,150
20250403,092500,107063160,5440,5440,5440,5440,0
20250403,092400,107063160,5440,5440,5440,5430,622
20250403,092300,103682950,5440,5440,5440,5440,405
20250403,092200,101479750,5440,5430,5440,5430,397
20250403,092100,99323040,5430,5430,5430,5430,45
20250403,092000,99078690,5440,5430,5440,5430,266
20250403,091900,97634210,5440,5440,5440,5440,0
20250403,091800,97634210,5440,5450,5450,5440,351
20250403,091700,95722970,5440,5410,5440,5410,353
20250403,091600,93806930,5410,5410,5420,5400,439
20250403,091500,91430240,5410,5380,5410,5380,2345
20250403,091400,78751020,5380,5380,5390,5380,307
20250403,091300,77098720,5380,5400,5400,5380,641
20250403,091200,73648320,5400,5400,5400,5370,715
20250403,091100,69798440,5400,5400,5400,5390,292
20250403,091000,68221940,5400,5400,5400,5400,76
20250403,090900,67811540,5390,5400,5400,5390,328
20250403,090800,66041980,5400,5410,5420,5400,200
20250403,090700,64961450,5410,5410,5410,5410,859
20250403,090600,60314260,5400,5420,5430,5400,2417
20250403,090500,47223800,5410,5430,5430,5410,675
20250403,090400,43571780,5410,5430,5440,5410,404
20250403,090300,41382750,5450,5430,5450,5430,132
20250403,090200,40665970,5460,5450,5460,5440,1363
20250403,090100,33229950,5450,5500,5500,5450,894
20250403,090000,28344710,5470,5470,5470,5460,5182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182400 605399225 5420 5420 5420 5420 2700
3 20250403 182300 605399225 5420 5420 5420 5420 0
4 20250403 182200 605399225 5420 5420 5420 5420 0
5 20250403 182100 605399225 5420 5420 5420 5420 0
6 20250403 182000 605399225 5420 5420 5420 5420 0
7 20250403 181900 605399225 5420 5420 5420 5420 0
8 20250403 181800 605399225 5420 5420 5420 5420 0
9 20250403 181700 605399225 5420 5420 5420 5420 0
10 20250403 181600 605399225 5420 5420 5420 5420 0
11 20250403 181500 605399225 5420 5420 5420 5420 0
12 20250403 181400 605399225 5420 5420 5420 5420 0
13 20250403 181300 605399225 5420 5420 5420 5420 0
14 20250403 181200 605399225 5420 5420 5420 5420 0
15 20250403 181100 605399225 5420 5420 5420 5420 0
16 20250403 181000 605399225 5420 5420 5420 5420 0
17 20250403 180900 605399225 5420 5420 5420 5420 0
18 20250403 180800 605399225 5420 5420 5420 5420 0
19 20250403 180700 605399225 5420 5420 5420 5420 0
20 20250403 180600 605399225 5420 5420 5420 5420 0
21 20250403 180500 605399225 5420 5420 5420 5420 0
22 20250403 180400 605399225 5420 5420 5420 5420 0
23 20250403 180300 605399225 5420 5420 5420 5420 0
24 20250403 180200 605399225 5420 5420 5420 5420 0
25 20250403 180100 605399225 5420 5420 5420 5420 0
26 20250403 180000 605399225 5420 5420 5420 5420 0
27 20250403 175900 605399225 5420 5420 5420 5420 0
28 20250403 175800 605399225 5420 5420 5420 5420 0
29 20250403 175700 605399225 5420 5420 5420 5420 0
30 20250403 175600 605399225 5420 5420 5420 5420 0
31 20250403 175500 605399225 5420 5420 5420 5420 0
32 20250403 175400 605399225 5420 5420 5420 5420 2700
33 20250403 175300 605399225 5420 5420 5420 5420 0
34 20250403 175200 605399225 5420 5420 5420 5420 0
35 20250403 175100 605399225 5420 5420 5420 5420 0
36 20250403 175000 605399225 5420 5420 5420 5420 0
37 20250403 174900 605399225 5420 5420 5420 5420 0
38 20250403 174800 605399225 5420 5420 5420 5420 0
39 20250403 174700 605399225 5420 5420 5420 5420 0
40 20250403 174600 605399225 5420 5420 5420 5420 0
41 20250403 174500 605399225 5420 5420 5420 5420 0
42 20250403 174400 605399225 5420 5420 5420 5420 0
43 20250403 174300 605399225 5420 5420 5420 5420 0
44 20250403 174200 605399225 5420 5420 5420 5420 0
45 20250403 174100 605399225 5420 5420 5420 5420 0
46 20250403 174000 605399225 5420 5420 5420 5420 0
47 20250403 173900 605399225 5420 5420 5420 5420 0
48 20250403 173800 605399225 5420 5420 5420 5420 0
49 20250403 173700 605399225 5420 5420 5420 5420 0
50 20250403 173600 605399225 5420 5420 5420 5420 0
51 20250403 173500 605399225 5420 5420 5420 5420 0
52 20250403 173400 605399225 5420 5420 5420 5420 0
53 20250403 173300 605399225 5420 5420 5420 5420 0
54 20250403 173200 605399225 5420 5420 5420 5420 0
55 20250403 173100 605399225 5420 5420 5420 5420 0
56 20250403 173000 605399225 5420 5420 5420 5420 0
57 20250403 172900 605399225 5420 5420 5420 5420 0
58 20250403 172800 605399225 5420 5420 5420 5420 0
59 20250403 172700 605399225 5420 5420 5420 5420 0
60 20250403 172600 605399225 5420 5420 5420 5420 0
61 20250403 172500 605399225 5420 5420 5420 5420 0
62 20250403 172400 605399225 5420 5420 5420 5420 2700
63 20250403 172300 605399225 5420 5420 5420 5420 0
64 20250403 172200 605399225 5420 5420 5420 5420 0
65 20250403 172100 605399225 5420 5420 5420 5420 0
66 20250403 172000 605399225 5420 5420 5420 5420 0
67 20250403 171900 605399225 5420 5420 5420 5420 0
68 20250403 171800 605399225 5420 5420 5420 5420 0
69 20250403 171700 605399225 5420 5420 5420 5420 0
70 20250403 171600 605399225 5420 5420 5420 5420 0
71 20250403 171500 605399225 5420 5420 5420 5420 0
72 20250403 171400 605399225 5420 5420 5420 5420 0
73 20250403 171300 605399225 5420 5420 5420 5420 0
74 20250403 171200 605399225 5420 5420 5420 5420 0
75 20250403 171100 605399225 5420 5420 5420 5420 0
76 20250403 171000 605399225 5420 5420 5420 5420 0
77 20250403 170900 605399225 5420 5420 5420 5420 0
78 20250403 170800 605399225 5420 5420 5420 5420 0
79 20250403 170700 605399225 5420 5420 5420 5420 0
80 20250403 170600 605399225 5420 5420 5420 5420 0
81 20250403 170500 605399225 5420 5420 5420 5420 0
82 20250403 170400 605399225 5420 5420 5420 5420 0
83 20250403 170300 605399225 5420 5420 5420 5420 0
84 20250403 170200 605399225 5420 5420 5420 5420 0
85 20250403 170100 605399225 5420 5420 5420 5420 0
86 20250403 170000 605399225 5420 5420 5420 5420 0
87 20250403 165900 605399225 5420 5420 5420 5420 0
88 20250403 165800 605399225 5420 5420 5420 5420 0
89 20250403 165700 605399225 5420 5420 5420 5420 0
90 20250403 165600 605399225 5420 5420 5420 5420 0
91 20250403 165500 605399225 5420 5420 5420 5420 0
92 20250403 165400 605399225 5420 5420 5420 5420 2700
93 20250403 165300 605399225 5420 5420 5420 5420 0
94 20250403 165200 605399225 5420 5420 5420 5420 0
95 20250403 165100 605399225 5420 5420 5420 5420 0
96 20250403 165000 605399225 5420 5420 5420 5420 0
97 20250403 164900 605399225 5420 5420 5420 5420 0
98 20250403 164800 605399225 5420 5420 5420 5420 0
99 20250403 164700 605399225 5420 5420 5420 5420 0
100 20250403 164600 605399225 5420 5420 5420 5420 0
101 20250403 164500 605399225 5420 5420 5420 5420 0
102 20250403 164400 605399225 5420 5420 5420 5420 0
103 20250403 164300 605399225 5420 5420 5420 5420 0
104 20250403 164200 605399225 5420 5420 5420 5420 0
105 20250403 164100 605399225 5420 5420 5420 5420 0
106 20250403 164000 605399225 5420 5420 5420 5420 0
107 20250403 163900 605399225 5420 5420 5420 5420 0
108 20250403 163800 605399225 5420 5420 5420 5420 0
109 20250403 163700 605399225 5420 5420 5420 5420 0
110 20250403 163600 605399225 5420 5420 5420 5420 0
111 20250403 163500 605399225 5420 5420 5420 5420 0
112 20250403 163400 605399225 5420 5420 5420 5420 0
113 20250403 163300 605399225 5420 5420 5420 5420 0
114 20250403 163200 605399225 5420 5420 5420 5420 0
115 20250403 163100 605399225 5420 5420 5420 5420 0
116 20250403 163000 605399225 5420 5420 5420 5420 0
117 20250403 162900 605399225 5420 5420 5420 5420 0
118 20250403 162800 605399225 5420 5420 5420 5420 0
119 20250403 162700 605399225 5420 5420 5420 5420 0
120 20250403 162600 605399225 5420 5420 5420 5420 0
121 20250403 162500 605399225 5420 5420 5420 5420 0
122 20250403 162400 605399225 5420 5420 5420 5420 2700
123 20250403 162300 605399225 5420 5420 5420 5420 0
124 20250403 162200 605399225 5420 5420 5420 5420 0
125 20250403 162100 605399225 5420 5420 5420 5420 0
126 20250403 162000 605399225 5420 5420 5420 5420 0
127 20250403 161900 605399225 5420 5420 5420 5420 0
128 20250403 161800 605399225 5420 5420 5420 5420 0
129 20250403 161700 605399225 5420 5420 5420 5420 0
130 20250403 161600 605399225 5420 5420 5420 5420 0
131 20250403 161500 605399225 5420 5420 5420 5420 0
132 20250403 161400 605399225 5420 5420 5420 5420 0
133 20250403 161300 605399225 5420 5420 5420 5420 0
134 20250403 161200 605399225 5420 5420 5420 5420 0
135 20250403 161100 605399225 5420 5420 5420 5420 0
136 20250403 161000 605399225 5420 5420 5420 5420 0
137 20250403 160900 605399225 5420 5420 5420 5420 0
138 20250403 160800 605399225 5420 5420 5420 5420 0
139 20250403 160700 605399225 5420 5420 5420 5420 0
140 20250403 160600 605399225 5420 5420 5420 5420 0
141 20250403 160500 605399225 5420 5420 5420 5420 0
142 20250403 160400 605399225 5420 5420 5420 5420 0
143 20250403 160300 605399225 5420 5420 5420 5420 0
144 20250403 160200 605399225 5420 5420 5420 5420 0
145 20250403 160100 605399225 5420 5420 5420 5420 0
146 20250403 160000 605399225 5420 5420 5420 5420 0
147 20250403 155900 605399225 5420 5420 5420 5420 0
148 20250403 155800 605399225 5420 5420 5420 5420 0
149 20250403 155700 605399225 5420 5420 5420 5420 0
150 20250403 155600 605399225 5420 5420 5420 5420 0
151 20250403 155500 605399225 5420 5420 5420 5420 0
152 20250403 155400 605399225 5420 5420 5420 5420 2700
153 20250403 155300 605399225 5420 5420 5420 5420 0
154 20250403 155200 605399225 5420 5420 5420 5420 0
155 20250403 155100 605399225 5420 5420 5420 5420 0
156 20250403 155000 605399225 5420 5420 5420 5420 0
157 20250403 154900 605399225 5420 5420 5420 5420 0
158 20250403 154800 605399225 5420 5420 5420 5420 0
159 20250403 154700 605399225 5420 5420 5420 5420 0
160 20250403 154600 605399225 5420 5420 5420 5420 0
161 20250403 154500 605399225 5420 5420 5420 5420 0
162 20250403 154400 605399225 5420 5420 5420 5420 0
163 20250403 154300 605399225 5420 5420 5420 5420 0
164 20250403 154200 605399225 5420 5420 5420 5420 0
165 20250403 154100 605399225 5420 5420 5420 5420 0
166 20250403 154000 605399225 5420 5420 5420 5420 0
167 20250403 153900 605399225 5420 5420 5420 5420 0
168 20250403 153800 605399225 5420 5420 5420 5420 0
169 20250403 153700 605399225 5420 5420 5420 5420 0
170 20250403 153600 605399225 5420 5420 5420 5420 0
171 20250403 153500 605399225 5420 5420 5420 5420 0
172 20250403 153400 605399225 5420 5420 5420 5420 0
173 20250403 153300 605399225 5420 5420 5420 5420 0
174 20250403 153200 605399225 5420 5420 5420 5420 0
175 20250403 153100 605399225 5420 5420 5420 5420 0
176 20250403 153000 605399225 5420 5420 5420 5420 2700
177 20250403 152900 590765225 5380 5380 5380 5380 0
178 20250403 152800 590765225 5380 5380 5380 5380 0
179 20250403 152700 590765225 5380 5380 5380 5380 0
180 20250403 152600 590765225 5380 5380 5380 5380 0
181 20250403 152500 590765225 5380 5380 5380 5380 0
182 20250403 152400 590765225 5380 5380 5380 5380 0
183 20250403 152300 590765225 5380 5380 5380 5380 0
184 20250403 152200 590765225 5380 5380 5380 5380 0
185 20250403 152100 590765225 5380 5380 5380 5380 0
186 20250403 152000 590765225 5380 5380 5380 5380 0
187 20250403 151900 590765225 5380 5390 5420 5380 398
188 20250403 151800 588615825 5380 5410 5410 5380 336
189 20250403 151700 586802025 5400 5410 5420 5390 2355
190 20250403 151600 574070175 5410 5410 5410 5400 136
191 20250403 151500 573334905 5410 5400 5410 5400 337
192 20250403 151400 571514505 5400 5390 5400 5390 41
193 20250403 151300 571293195 5400 5400 5400 5400 0
194 20250403 151200 571293195 5400 5400 5400 5400 1
195 20250403 151100 571287795 5380 5410 5410 5380 428
196 20250403 151000 568976865 5400 5390 5400 5390 981
197 20250403 150900 563679665 5400 5400 5400 5400 1
198 20250403 150800 563674265 5400 5390 5400 5390 45
199 20250403 150700 563431645 5380 5390 5390 5380 1559
200 20250403 150600 555029235 5390 5400 5400 5390 54
201 20250403 150500 554737775 5400 5400 5400 5400 0
202 20250403 150400 554737775 5400 5400 5400 5400 1
203 20250403 150300 554732375 5400 5400 5400 5400 0
204 20250403 150200 554732375 5400 5400 5400 5400 13
205 20250403 150100 554662175 5400 5400 5400 5400 13
206 20250403 150000 554591975 5400 5400 5400 5380 91
207 20250403 145900 554101155 5380 5380 5380 5380 0
208 20250403 145800 554101155 5380 5400 5400 5380 1588
209 20250403 145700 545534775 5400 5410 5420 5400 45
210 20250403 145600 545291265 5410 5410 5410 5410 0
211 20250403 145500 545291265 5410 5410 5420 5410 119
212 20250403 145400 544647225 5410 5410 5410 5410 0
213 20250403 145300 544647225 5410 5410 5420 5410 199
214 20250403 145200 543570175 5420 5410 5420 5410 197
215 20250403 145100 542504155 5410 5410 5410 5410 55
216 20250403 145000 542206605 5420 5420 5420 5420 25
217 20250403 144900 542071105 5420 5420 5420 5410 640
218 20250403 144800 538603115 5420 5420 5420 5420 25
219 20250403 144700 538467615 5420 5420 5420 5420 10
220 20250403 144600 538413415 5420 5420 5420 5420 46
221 20250403 144500 538164095 5420 5410 5420 5410 892
222 20250403 144400 533338125 5410 5410 5410 5410 0
223 20250403 144300 533338125 5410 5405 5410 5405 69
224 20250403 144200 532965170 5405 5405 5405 5405 0
225 20250403 144100 532965170 5405 5400 5405 5400 14
226 20250403 144000 532889565 5410 5410 5410 5410 25
227 20250403 143900 532754315 5410 5410 5410 5410 44
228 20250403 143800 532516275 5410 5410 5410 5410 25
229 20250403 143700 532381025 5410 5410 5410 5410 6
230 20250403 143600 532348565 5410 5410 5410 5410 25
231 20250403 143500 532213315 5410 5410 5410 5410 1
232 20250403 143400 532207905 5410 5410 5410 5410 0
233 20250403 143300 532207905 5410 5400 5410 5400 126
234 20250403 143200 531527245 5400 5410 5410 5400 242
235 20250403 143100 530218125 5420 5430 5430 5420 1034
236 20250403 143000 524603975 5420 5420 5420 5420 0
237 20250403 142900 524603975 5420 5430 5430 5420 95
238 20250403 142800 524088185 5430 5430 5430 5430 72
239 20250403 142700 523697225 5410 5420 5420 5410 196
240 20250403 142600 522634965 5410 5420 5420 5410 30
241 20250403 142500 522472405 5410 5410 5410 5410 0
242 20250403 142400 522472405 5410 5420 5420 5410 78
243 20250403 142300 522049715 5420 5420 5420 5420 0
244 20250403 142200 522049715 5420 5420 5420 5420 0
245 20250403 142100 522049715 5420 5420 5420 5420 25
246 20250403 142000 521914215 5420 5420 5420 5420 49
247 20250403 141900 521648635 5420 5420 5420 5420 25
248 20250403 141800 521513135 5420 5420 5420 5420 5
249 20250403 141700 521486035 5420 5420 5420 5420 0
250 20250403 141600 521486035 5420 5420 5420 5410 111
251 20250403 141500 520884465 5420 5420 5420 5420 1
252 20250403 141400 520879045 5420 5420 5420 5420 25
253 20250403 141300 520743545 5410 5410 5410 5410 0
254 20250403 141200 520743545 5410 5420 5420 5410 30
255 20250403 141100 520580985 5420 5420 5420 5420 0
256 20250403 141000 520580985 5420 5420 5420 5420 0
257 20250403 140900 520580985 5420 5430 5430 5420 71
258 20250403 140800 520195915 5420 5420 5420 5420 133
259 20250403 140700 519475055 5430 5430 5430 5430 25
260 20250403 140600 519339305 5430 5430 5430 5430 1
261 20250403 140500 519333875 5420 5420 5420 5420 65
262 20250403 140400 518981575 5420 5420 5430 5420 94
263 20250403 140300 518471845 5410 5420 5420 5410 271
264 20250403 140200 517003135 5420 5420 5420 5410 149
265 20250403 140100 516195595 5420 5420 5420 5420 10
266 20250403 140000 516141395 5420 5420 5420 5420 25
267 20250403 135900 516005895 5420 5420 5420 5420 0
268 20250403 135800 516005895 5420 5420 5420 5420 1
269 20250403 135700 516000475 5420 5420 5420 5420 25
270 20250403 135600 515864975 5400 5420 5420 5400 332
271 20250403 135500 514068415 5430 5430 5430 5430 25
272 20250403 135400 513932665 5420 5430 5430 5420 155
273 20250403 135300 513092415 5430 5430 5430 5430 0
274 20250403 135200 513092415 5430 5430 5430 5430 25
275 20250403 135100 512956665 5430 5430 5430 5430 45
276 20250403 135000 512712315 5420 5430 5430 5420 185
277 20250403 134900 511707845 5430 5430 5430 5430 0
278 20250403 134800 511707845 5430 5430 5430 5430 26
279 20250403 134700 511566665 5430 5430 5430 5430 47
280 20250403 134600 511311455 5420 5420 5420 5420 0
281 20250403 134500 511311455 5420 5430 5430 5420 29
282 20250403 134400 511154025 5430 5430 5430 5430 32
283 20250403 134300 510980265 5420 5430 5430 5420 33
284 20250403 134200 510801155 5420 5420 5420 5420 11
285 20250403 134100 510741535 5440 5420 5440 5410 427
286 20250403 134000 508424550 5420 5415 5420 5415 31
287 20250403 133900 508256555 5420 5420 5420 5420 0
288 20250403 133800 508256555 5420 5420 5420 5420 26
289 20250403 133700 508115635 5400 5410 5410 5400 120
290 20250403 133600 507466505 5400 5420 5420 5400 207
291 20250403 133500 506346325 5420 5420 5420 5420 0
292 20250403 133400 506346325 5420 5420 5420 5420 0
293 20250403 133300 506346325 5420 5420 5420 5420 67
294 20250403 133200 505983185 5420 5420 5420 5420 0
295 20250403 133100 505983185 5420 5420 5420 5420 25
296 20250403 133000 505847685 5420 5420 5420 5420 1
297 20250403 132900 505842265 5420 5420 5420 5420 42
298 20250403 132800 505614625 5420 5410 5420 5410 35
299 20250403 132700 505425025 5410 5410 5410 5410 0
300 20250403 132600 505425025 5410 5410 5420 5410 56
301 20250403 132500 505121815 5410 5410 5410 5410 10
302 20250403 132400 505067715 5420 5420 5420 5420 73
303 20250403 132300 504672055 5410 5410 5410 5410 8
304 20250403 132200 504628775 5420 5420 5420 5420 1
305 20250403 132100 504623355 5410 5420 5420 5410 29
306 20250403 132000 504466215 5420 5420 5420 5420 44
307 20250403 131900 504227735 5420 5420 5420 5420 25
308 20250403 131800 504092235 5410 5410 5410 5410 0
309 20250403 131700 504092235 5410 5420 5420 5410 184
310 20250403 131600 503094995 5420 5420 5420 5410 66
311 20250403 131500 502737285 5420 5420 5420 5420 0
312 20250403 131400 502737285 5420 5420 5420 5420 25
313 20250403 131300 502601785 5420 5420 5420 5420 0
314 20250403 131200 502601785 5420 5420 5420 5420 25
315 20250403 131100 502466285 5420 5410 5420 5410 5
316 20250403 131000 502439225 5420 5410 5420 5410 37
317 20250403 130900 502239045 5410 5410 5410 5410 147
318 20250403 130800 501443775 5410 5410 5410 5410 1
319 20250403 130700 501438365 5410 5410 5410 5410 25
320 20250403 130600 501303115 5410 5410 5410 5410 1
321 20250403 130500 501297705 5410 5410 5410 5410 25
322 20250403 130400 501162455 5400 5400 5400 5400 6
323 20250403 130300 501130055 5400 5400 5400 5400 1
324 20250403 130200 501124655 5400 5400 5410 5400 36
325 20250403 130100 500930005 5400 5410 5410 5400 280
326 20250403 130000 499415335 5400 5410 5410 5390 214
327 20250403 125900 498258405 5410 5410 5410 5410 1
328 20250403 125800 498252995 5400 5400 5400 5400 0
329 20250403 125700 498252995 5400 5410 5410 5400 31
330 20250403 125600 498085345 5400 5400 5400 5400 0
331 20250403 125500 498085345 5400 5390 5400 5390 335
332 20250403 125400 496276455 5400 5390 5400 5390 115
333 20250403 125300 495656595 5390 5400 5400 5390 37
334 20250403 125200 495456915 5390 5390 5390 5390 96
335 20250403 125100 494939475 5380 5380 5380 5380 16
336 20250403 125000 494853395 5390 5390 5390 5390 25
337 20250403 124900 494718645 5380 5390 5390 5380 48
338 20250403 124800 494459995 5390 5390 5390 5390 25
339 20250403 124700 494325245 5390 5390 5390 5390 4
340 20250403 124600 494303685 5390 5390 5390 5390 2
341 20250403 124500 494292905 5390 5390 5390 5390 26
342 20250403 124400 494152765 5390 5390 5390 5390 1
343 20250403 124300 494147375 5390 5380 5400 5380 30
344 20250403 124200 493985675 5400 5400 5400 5400 0
345 20250403 124100 493985675 5400 5400 5400 5400 25
346 20250403 124000 493850675 5380 5380 5380 5380 28
347 20250403 123900 493700035 5400 5400 5400 5400 0
348 20250403 123800 493700035 5400 5400 5400 5400 25
349 20250403 123700 493565035 5400 5400 5400 5400 4
350 20250403 123600 493543435 5380 5390 5390 5380 296
351 20250403 123500 491948095 5370 5400 5400 5370 1492
352 20250403 123400 483918945 5400 5400 5400 5400 6
353 20250403 123300 483886545 5390 5390 5400 5390 134
354 20250403 123200 483164035 5400 5400 5400 5400 0
355 20250403 123100 483164035 5400 5390 5400 5390 32
356 20250403 123000 482991305 5400 5400 5400 5400 0
357 20250403 122900 482991305 5400 5400 5400 5400 36
358 20250403 122800 482796905 5400 5400 5400 5400 3
359 20250403 122700 482780705 5400 5400 5400 5400 0
360 20250403 122600 482780705 5400 5390 5400 5390 26
361 20250403 122500 482640315 5390 5400 5400 5390 1241
362 20250403 122400 475939865 5410 5400 5410 5400 568
363 20250403 122300 472872355 5410 5410 5410 5410 2
364 20250403 122200 472861535 5420 5420 5420 5420 0
365 20250403 122100 472861535 5420 5420 5420 5420 25
366 20250403 122000 472726035 5420 5420 5420 5420 1
367 20250403 121900 472720615 5420 5420 5420 5420 25
368 20250403 121800 472585115 5420 5420 5420 5420 0
369 20250403 121700 472585115 5420 5400 5420 5400 42
370 20250403 121600 472357795 5410 5410 5410 5410 400
371 20250403 121500 470193795 5410 5410 5410 5410 0
372 20250403 121400 470193795 5410 5410 5410 5410 26
373 20250403 121300 470053135 5410 5410 5410 5410 2
374 20250403 121200 470042315 5420 5420 5420 5420 25
375 20250403 121100 469906815 5410 5410 5410 5410 0
376 20250403 121000 469906815 5410 5410 5410 5410 29
377 20250403 120900 469749925 5420 5420 5420 5420 26
378 20250403 120800 469609005 5400 5410 5410 5400 436
379 20250403 120700 467250925 5420 5420 5420 5410 79
380 20250403 120600 466823235 5420 5420 5420 5420 3
381 20250403 120500 466806975 5410 5420 5420 5410 50
382 20250403 120400 466536225 5420 5420 5420 5420 0
383 20250403 120300 466536225 5420 5420 5420 5420 0
384 20250403 120200 466536225 5420 5420 5420 5420 25
385 20250403 120100 466400725 5410 5410 5410 5410 0
386 20250403 120000 466400725 5410 5420 5420 5410 31
387 20250403 115900 466232765 5420 5420 5420 5420 0
388 20250403 115800 466232765 5420 5420 5420 5420 1
389 20250403 115700 466227345 5420 5410 5420 5410 58
390 20250403 115600 465913315 5420 5420 5420 5420 0
391 20250403 115500 465913315 5420 5410 5420 5410 26
392 20250403 115400 465772405 5420 5420 5420 5420 50
393 20250403 115300 465501405 5420 5420 5420 5420 25
394 20250403 115200 465365905 5420 5420 5420 5420 26
395 20250403 115100 465224985 5420 5420 5420 5420 1
396 20250403 115000 465219565 5420 5420 5420 5420 26
397 20250403 114900 465078645 5410 5410 5410 5410 768
398 20250403 114800 460923765 5420 5420 5420 5420 29
399 20250403 114700 460766585 5420 5420 5420 5420 0
400 20250403 114600 460766585 5420 5420 5420 5420 53
401 20250403 114500 460479325 5420 5420 5420 5420 31
402 20250403 114400 460311305 5420 5420 5420 5420 33
403 20250403 114300 460132445 5430 5420 5430 5410 1242
404 20250403 114200 453393135 5410 5410 5410 5410 147
405 20250403 114100 452597865 5420 5410 5420 5410 30
406 20250403 114000 452435275 5410 5410 5410 5410 62
407 20250403 113900 452099855 5420 5420 5420 5420 0
408 20250403 113800 452099855 5420 5410 5420 5410 37
409 20250403 113700 451899435 5420 5420 5420 5420 36
410 20250403 113600 451704315 5410 5410 5410 5410 245
411 20250403 113500 450378865 5410 5410 5410 5410 30
412 20250403 113400 450216565 5410 5410 5410 5410 0
413 20250403 113300 450216565 5410 5410 5410 5410 25
414 20250403 113200 450081315 5410 5410 5410 5410 0
415 20250403 113100 450081315 5410 5400 5410 5400 81
416 20250403 113000 449643605 5410 5410 5410 5410 0
417 20250403 112900 449643605 5410 5400 5410 5400 29
418 20250403 112800 449486725 5410 5410 5410 5410 0
419 20250403 112700 449486725 5410 5420 5420 5410 3
420 20250403 112600 449470485 5410 5410 5420 5410 33
421 20250403 112500 449291705 5420 5420 5420 5420 1
422 20250403 112400 449286285 5420 5420 5420 5420 25
423 20250403 112300 449150785 5410 5410 5410 5410 288
424 20250403 112200 447592705 5410 5420 5420 5410 27
425 20250403 112100 447446385 5410 5410 5410 5410 0
426 20250403 112000 447446385 5410 5410 5410 5410 68
427 20250403 111900 447078505 5400 5410 5420 5400 96
428 20250403 111800 446559195 5410 5410 5410 5410 178
429 20250403 111700 445596215 5410 5410 5410 5410 25
430 20250403 111600 445460965 5400 5400 5400 5400 91
431 20250403 111500 444969565 5400 5400 5400 5400 1
432 20250403 111400 444964165 5400 5400 5400 5400 64
433 20250403 111300 444618565 5390 5390 5390 5390 7
434 20250403 111200 444580835 5400 5400 5400 5400 31
435 20250403 111100 444413435 5400 5400 5400 5400 200
436 20250403 111000 443333435 5400 5400 5400 5400 43
437 20250403 110900 443101235 5400 5400 5400 5400 100
438 20250403 110800 442561235 5400 5400 5400 5390 242
439 20250403 110700 441255825 5400 5400 5420 5390 949
440 20250403 110600 436130865 5400 5400 5400 5400 23
441 20250403 110500 436006665 5400 5400 5410 5380 693
442 20250403 110400 432269245 5400 5400 5400 5400 22
443 20250403 110300 432150445 5400 5400 5410 5400 277
444 20250403 110200 430652785 5400 5400 5410 5400 282
445 20250403 110100 429128200 5400 5400 5400 5400 73
446 20250403 110000 428734000 5390 5390 5390 5390 143
447 20250403 105900 427963230 5390 5390 5390 5390 0
448 20250403 105800 427963230 5390 5390 5390 5390 233
449 20250403 105700 426707360 5380 5370 5380 5370 191
450 20250403 105600 425679830 5370 5370 5370 5370 282
451 20250403 105500 424165490 5370 5370 5370 5370 1
452 20250403 105400 424160120 5360 5370 5370 5360 92
453 20250403 105300 423666440 5360 5360 5360 5360 29
454 20250403 105200 423511000 5360 5360 5360 5360 28
455 20250403 105100 423360920 5360 5360 5360 5360 410
456 20250403 105000 421163320 5360 5370 5370 5360 29
457 20250403 104900 421007870 5370 5370 5370 5370 47
458 20250403 104800 420755480 5370 5370 5370 5370 106
459 20250403 104700 420186260 5380 5380 5380 5380 0
460 20250403 104600 420186260 5380 5380 5380 5380 11
461 20250403 104500 420127080 5380 5380 5380 5380 1
462 20250403 104400 420121700 5370 5360 5370 5360 1178
463 20250403 104300 413795860 5360 5360 5360 5360 124
464 20250403 104200 413131220 5370 5370 5370 5370 1
465 20250403 104100 413125850 5360 5360 5360 5360 13
466 20250403 104000 413056170 5360 5360 5360 5360 0
467 20250403 103900 413056170 5360 5360 5360 5360 10
468 20250403 103800 413002570 5370 5360 5370 5360 1135
469 20250403 103700 406918920 5370 5370 5370 5370 0
470 20250403 103600 406918920 5370 5370 5370 5370 60
471 20250403 103500 406596720 5370 5370 5370 5370 0
472 20250403 103400 406596720 5370 5360 5370 5360 334
473 20250403 103300 404805870 5370 5370 5370 5370 9
474 20250403 103200 404757540 5370 5370 5370 5370 819
475 20250403 103100 400359510 5370 5370 5370 5370 2
476 20250403 103000 400348770 5370 5360 5370 5360 1057
477 20250403 102900 394673040 5360 5360 5370 5350 334
478 20250403 102800 392882610 5360 5360 5360 5330 10190
479 20250403 102700 338415110 5360 5360 5360 5360 692
480 20250403 102600 334705990 5370 5380 5380 5370 630
481 20250403 102500 331322390 5380 5380 5380 5370 693
482 20250403 102400 327596780 5370 5380 5380 5370 303
483 20250403 102300 325966650 5380 5380 5380 5380 8
484 20250403 102200 325923610 5370 5370 5370 5370 145
485 20250403 102100 325144960 5370 5370 5370 5370 6
486 20250403 102000 325112740 5380 5380 5380 5380 675
487 20250403 101900 321481240 5370 5380 5380 5360 2723
488 20250403 101800 306877130 5370 5390 5400 5370 2422
489 20250403 101700 293855520 5390 5400 5410 5370 13471
490 20250403 101600 221140900 5410 5400 5410 5400 3431
491 20250403 101500 202608500 5410 5400 5410 5400 130
492 20250403 101400 201905510 5410 5410 5410 5410 1
493 20250403 101300 201900100 5400 5420 5420 5400 1036
494 20250403 101200 196294440 5420 5410 5420 5410 103
495 20250403 101100 195736290 5410 5410 5410 5410 92
496 20250403 101000 195238570 5410 5410 5410 5410 0
497 20250403 100900 195238570 5410 5410 5410 5410 0
498 20250403 100800 195238570 5410 5410 5410 5410 458
499 20250403 100700 192760790 5410 5410 5410 5410 55
500 20250403 100600 192463240 5420 5410 5420 5410 61
501 20250403 100500 192133180 5410 5410 5410 5410 14
502 20250403 100400 192057440 5410 5410 5410 5410 74
503 20250403 100300 191657100 5400 5410 5410 5400 193
504 20250403 100200 190613070 5410 5410 5410 5410 15
505 20250403 100100 190531920 5410 5430 5430 5410 1429
506 20250403 100000 182787890 5420 5430 5430 5420 1313
507 20250403 095900 175658880 5430 5430 5430 5430 69
508 20250403 095800 175284210 5430 5430 5430 5430 21
509 20250403 095700 175170180 5430 5430 5430 5430 262
510 20250403 095600 173747520 5430 5435 5440 5430 138
511 20250403 095500 172998160 5440 5440 5440 5440 1
512 20250403 095400 172992720 5430 5440 5440 5430 93
513 20250403 095300 172487690 5430 5430 5430 5430 59
514 20250403 095200 172167320 5430 5430 5430 5430 0
515 20250403 095100 172167320 5430 5430 5440 5430 2435
516 20250403 095000 158945260 5440 5440 5440 5440 1
517 20250403 094900 158939820 5430 5440 5440 5430 61
518 20250403 094800 158608570 5440 5440 5440 5440 1
519 20250403 094700 158603130 5430 5440 5450 5430 1457
520 20250403 094600 150686060 5440 5440 5440 5430 103
521 20250403 094500 150126630 5440 5440 5440 5440 126
522 20250403 094400 149441190 5450 5440 5450 5430 844
523 20250403 094300 144845220 5440 5440 5440 5430 64
524 20250403 094200 144497640 5430 5440 5440 5430 25
525 20250403 094100 144361820 5440 5440 5440 5440 1623
526 20250403 094000 135532700 5440 5440 5440 5440 0
527 20250403 093900 135532700 5440 5430 5440 5430 195
528 20250403 093800 134472340 5430 5430 5430 5430 17
529 20250403 093700 134380030 5450 5440 5450 5430 635
530 20250403 093600 130928080 5440 5440 5440 5440 11
531 20250403 093500 130868240 5440 5440 5440 5430 425
532 20250403 093400 128560280 5430 5430 5430 5430 282
533 20250403 093300 127029020 5430 5430 5430 5430 1585
534 20250403 093200 118422470 5440 5430 5440 5430 144
535 20250403 093100 117640450 5440 5430 5440 5430 44
536 20250403 093000 117401520 5430 5430 5430 5430 0
537 20250403 092900 117401520 5430 5430 5430 5430 22
538 20250403 092800 117282060 5430 5430 5430 5420 977
539 20250403 092700 111977320 5430 5430 5440 5430 755
540 20250403 092600 107877660 5430 5430 5430 5430 150
541 20250403 092500 107063160 5440 5440 5440 5440 0
542 20250403 092400 107063160 5440 5440 5440 5430 622
543 20250403 092300 103682950 5440 5440 5440 5440 405
544 20250403 092200 101479750 5440 5430 5440 5430 397
545 20250403 092100 99323040 5430 5430 5430 5430 45
546 20250403 092000 99078690 5440 5430 5440 5430 266
547 20250403 091900 97634210 5440 5440 5440 5440 0
548 20250403 091800 97634210 5440 5450 5450 5440 351
549 20250403 091700 95722970 5440 5410 5440 5410 353
550 20250403 091600 93806930 5410 5410 5420 5400 439
551 20250403 091500 91430240 5410 5380 5410 5380 2345
552 20250403 091400 78751020 5380 5380 5390 5380 307
553 20250403 091300 77098720 5380 5400 5400 5380 641
554 20250403 091200 73648320 5400 5400 5400 5370 715
555 20250403 091100 69798440 5400 5400 5400 5390 292
556 20250403 091000 68221940 5400 5400 5400 5400 76
557 20250403 090900 67811540 5390 5400 5400 5390 328
558 20250403 090800 66041980 5400 5410 5420 5400 200
559 20250403 090700 64961450 5410 5410 5410 5410 859
560 20250403 090600 60314260 5400 5420 5430 5400 2417
561 20250403 090500 47223800 5410 5430 5430 5410 675
562 20250403 090400 43571780 5410 5430 5440 5410 404
563 20250403 090300 41382750 5450 5430 5450 5430 132
564 20250403 090200 40665970 5460 5450 5460 5440 1363
565 20250403 090100 33229950 5450 5500 5500 5450 894
566 20250403 090000 28344710 5470 5470 5470 5460 5182