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

569
004380/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182700,419256530,9580,9580,9580,9580,1732
20250403,182600,419256530,9580,9580,9580,9580,0
20250403,182500,419256530,9580,9580,9580,9580,0
20250403,182400,419256530,9580,9580,9580,9580,0
20250403,182300,419256530,9580,9580,9580,9580,0
20250403,182200,419256530,9580,9580,9580,9580,0
20250403,182100,419256530,9580,9580,9580,9580,0
20250403,182000,419256530,9580,9580,9580,9580,0
20250403,181900,419256530,9580,9580,9580,9580,0
20250403,181800,419256530,9580,9580,9580,9580,0
20250403,181700,419256530,9580,9580,9580,9580,0
20250403,181600,419256530,9580,9580,9580,9580,0
20250403,181500,419256530,9580,9580,9580,9580,0
20250403,181400,419256530,9580,9580,9580,9580,0
20250403,181300,419256530,9580,9580,9580,9580,0
20250403,181200,419256530,9580,9580,9580,9580,0
20250403,181100,419256530,9580,9580,9580,9580,0
20250403,181000,419256530,9580,9580,9580,9580,0
20250403,180900,419256530,9580,9580,9580,9580,0
20250403,180800,419256530,9580,9580,9580,9580,0
20250403,180700,419256530,9580,9580,9580,9580,0
20250403,180600,419256530,9580,9580,9580,9580,0
20250403,180500,419256530,9580,9580,9580,9580,0
20250403,180400,419256530,9580,9580,9580,9580,0
20250403,180300,419256530,9580,9580,9580,9580,0
20250403,180200,419256530,9580,9580,9580,9580,0
20250403,180100,419256530,9580,9580,9580,9580,0
20250403,180000,419256530,9580,9580,9580,9580,0
20250403,175900,419256530,9580,9580,9580,9580,0
20250403,175800,419256530,9580,9580,9580,9580,0
20250403,175700,419256530,9580,9580,9580,9580,1732
20250403,175600,419256530,9580,9580,9580,9580,0
20250403,175500,419256530,9580,9580,9580,9580,0
20250403,175400,419256530,9580,9580,9580,9580,0
20250403,175300,419256530,9580,9580,9580,9580,0
20250403,175200,419256530,9580,9580,9580,9580,0
20250403,175100,419256530,9580,9580,9580,9580,0
20250403,175000,419256530,9580,9580,9580,9580,0
20250403,174900,419256530,9580,9580,9580,9580,0
20250403,174800,419256530,9580,9580,9580,9580,0
20250403,174700,419256530,9580,9580,9580,9580,0
20250403,174600,419256530,9580,9580,9580,9580,0
20250403,174500,419256530,9580,9580,9580,9580,0
20250403,174400,419256530,9580,9580,9580,9580,0
20250403,174300,419256530,9580,9580,9580,9580,0
20250403,174200,419256530,9580,9580,9580,9580,0
20250403,174100,419256530,9580,9580,9580,9580,0
20250403,174000,419256530,9580,9580,9580,9580,0
20250403,173900,419256530,9580,9580,9580,9580,0
20250403,173800,419256530,9580,9580,9580,9580,0
20250403,173700,419256530,9580,9580,9580,9580,0
20250403,173600,419256530,9580,9580,9580,9580,0
20250403,173500,419256530,9580,9580,9580,9580,0
20250403,173400,419256530,9580,9580,9580,9580,0
20250403,173300,419256530,9580,9580,9580,9580,0
20250403,173200,419256530,9580,9580,9580,9580,0
20250403,173100,419256530,9580,9580,9580,9580,0
20250403,173000,419256530,9580,9580,9580,9580,0
20250403,172900,419256530,9580,9580,9580,9580,0
20250403,172800,419256530,9580,9580,9580,9580,0
20250403,172700,419256530,9580,9580,9580,9580,1732
20250403,172600,419256530,9580,9580,9580,9580,0
20250403,172500,419256530,9580,9580,9580,9580,0
20250403,172400,419256530,9580,9580,9580,9580,0
20250403,172300,419256530,9580,9580,9580,9580,0
20250403,172200,419256530,9580,9580,9580,9580,0
20250403,172100,419256530,9580,9580,9580,9580,0
20250403,172000,419256530,9580,9580,9580,9580,0
20250403,171900,419256530,9580,9580,9580,9580,0
20250403,171800,419256530,9580,9580,9580,9580,0
20250403,171700,419256530,9580,9580,9580,9580,0
20250403,171600,419256530,9580,9580,9580,9580,0
20250403,171500,419256530,9580,9580,9580,9580,0
20250403,171400,419256530,9580,9580,9580,9580,0
20250403,171300,419256530,9580,9580,9580,9580,0
20250403,171200,419256530,9580,9580,9580,9580,0
20250403,171100,419256530,9580,9580,9580,9580,0
20250403,171000,419256530,9580,9580,9580,9580,0
20250403,170900,419256530,9580,9580,9580,9580,0
20250403,170800,419256530,9580,9580,9580,9580,0
20250403,170700,419256530,9580,9580,9580,9580,0
20250403,170600,419256530,9580,9580,9580,9580,0
20250403,170500,419256530,9580,9580,9580,9580,0
20250403,170400,419256530,9580,9580,9580,9580,0
20250403,170300,419256530,9580,9580,9580,9580,0
20250403,170200,419256530,9580,9580,9580,9580,0
20250403,170100,419256530,9580,9580,9580,9580,0
20250403,170000,419256530,9580,9580,9580,9580,0
20250403,165900,419256530,9580,9580,9580,9580,0
20250403,165800,419256530,9580,9580,9580,9580,0
20250403,165700,419256530,9580,9580,9580,9580,1732
20250403,165600,419256530,9580,9580,9580,9580,0
20250403,165500,419256530,9580,9580,9580,9580,0
20250403,165400,419256530,9580,9580,9580,9580,0
20250403,165300,419256530,9580,9580,9580,9580,0
20250403,165200,419256530,9580,9580,9580,9580,0
20250403,165100,419256530,9580,9580,9580,9580,0
20250403,165000,419256530,9580,9580,9580,9580,0
20250403,164900,419256530,9580,9580,9580,9580,0
20250403,164800,419256530,9580,9580,9580,9580,0
20250403,164700,419256530,9580,9580,9580,9580,0
20250403,164600,419256530,9580,9580,9580,9580,0
20250403,164500,419256530,9580,9580,9580,9580,0
20250403,164400,419256530,9580,9580,9580,9580,0
20250403,164300,419256530,9580,9580,9580,9580,0
20250403,164200,419256530,9580,9580,9580,9580,0
20250403,164100,419256530,9580,9580,9580,9580,0
20250403,164000,419256530,9580,9580,9580,9580,0
20250403,163900,419256530,9580,9580,9580,9580,0
20250403,163800,419256530,9580,9580,9580,9580,0
20250403,163700,419256530,9580,9580,9580,9580,0
20250403,163600,419256530,9580,9580,9580,9580,0
20250403,163500,419256530,9580,9580,9580,9580,0
20250403,163400,419256530,9580,9580,9580,9580,0
20250403,163300,419256530,9580,9580,9580,9580,0
20250403,163200,419256530,9580,9580,9580,9580,0
20250403,163100,419256530,9580,9580,9580,9580,0
20250403,163000,419256530,9580,9580,9580,9580,0
20250403,162900,419256530,9580,9580,9580,9580,0
20250403,162800,419256530,9580,9580,9580,9580,0
20250403,162700,419256530,9580,9580,9580,9580,1732
20250403,162600,419256530,9580,9580,9580,9580,0
20250403,162500,419256530,9580,9580,9580,9580,0
20250403,162400,419256530,9580,9580,9580,9580,0
20250403,162300,419256530,9580,9580,9580,9580,0
20250403,162200,419256530,9580,9580,9580,9580,0
20250403,162100,419256530,9580,9580,9580,9580,0
20250403,162000,419256530,9580,9580,9580,9580,0
20250403,161900,419256530,9580,9580,9580,9580,0
20250403,161800,419256530,9580,9580,9580,9580,0
20250403,161700,419256530,9580,9580,9580,9580,0
20250403,161600,419256530,9580,9580,9580,9580,0
20250403,161500,419256530,9580,9580,9580,9580,0
20250403,161400,419256530,9580,9580,9580,9580,0
20250403,161300,419256530,9580,9580,9580,9580,0
20250403,161200,419256530,9580,9580,9580,9580,0
20250403,161100,419256530,9580,9580,9580,9580,0
20250403,161000,419256530,9580,9580,9580,9580,0
20250403,160900,419256530,9580,9580,9580,9580,0
20250403,160800,419256530,9580,9580,9580,9580,0
20250403,160700,419256530,9580,9580,9580,9580,0
20250403,160600,419256530,9580,9580,9580,9580,0
20250403,160500,419256530,9580,9580,9580,9580,0
20250403,160400,419256530,9580,9580,9580,9580,0
20250403,160300,419256530,9580,9580,9580,9580,0
20250403,160200,419256530,9580,9580,9580,9580,0
20250403,160100,419256530,9580,9580,9580,9580,0
20250403,160000,419256530,9580,9580,9580,9580,0
20250403,155900,419256530,9580,9580,9580,9580,0
20250403,155800,419256530,9580,9580,9580,9580,0
20250403,155700,419256530,9580,9580,9580,9580,1732
20250403,155600,419256530,9580,9580,9580,9580,0
20250403,155500,419256530,9580,9580,9580,9580,0
20250403,155400,419256530,9580,9580,9580,9580,0
20250403,155300,419256530,9580,9580,9580,9580,0
20250403,155200,419256530,9580,9580,9580,9580,0
20250403,155100,419256530,9580,9580,9580,9580,0
20250403,155000,419256530,9580,9580,9580,9580,0
20250403,154900,419256530,9580,9580,9580,9580,0
20250403,154800,419256530,9580,9580,9580,9580,0
20250403,154700,419256530,9580,9580,9580,9580,0
20250403,154600,419256530,9580,9580,9580,9580,0
20250403,154500,419256530,9580,9580,9580,9580,0
20250403,154400,419256530,9580,9580,9580,9580,0
20250403,154300,419256530,9580,9580,9580,9580,0
20250403,154200,419256530,9580,9580,9580,9580,0
20250403,154100,419256530,9580,9580,9580,9580,0
20250403,154000,419256530,9580,9580,9580,9580,0
20250403,153900,419256530,9580,9580,9580,9580,0
20250403,153800,419256530,9580,9580,9580,9580,0
20250403,153700,419256530,9580,9580,9580,9580,0
20250403,153600,419256530,9580,9580,9580,9580,0
20250403,153500,419256530,9580,9580,9580,9580,0
20250403,153400,419256530,9580,9580,9580,9580,0
20250403,153300,419256530,9580,9580,9580,9580,0
20250403,153200,419256530,9580,9580,9580,9580,0
20250403,153100,419256530,9580,9580,9580,9580,0
20250403,153000,419256530,9580,9580,9580,9580,1732
20250403,152900,402663970,9580,9580,9580,9580,0
20250403,152800,402663970,9580,9580,9580,9580,0
20250403,152700,402663970,9580,9580,9580,9580,0
20250403,152600,402663970,9580,9580,9580,9580,0
20250403,152500,402663970,9580,9580,9580,9580,0
20250403,152400,402663970,9580,9580,9580,9580,0
20250403,152300,402663970,9580,9580,9580,9580,0
20250403,152200,402663970,9580,9580,9580,9580,0
20250403,152100,402663970,9580,9580,9580,9580,0
20250403,152000,402663970,9580,9580,9580,9580,0
20250403,151900,402663970,9580,9610,9610,9580,391
20250403,151800,398915750,9600,9600,9600,9600,345
20250403,151700,395603750,9600,9610,9610,9600,34
20250403,151600,395277160,9610,9610,9610,9610,34
20250403,151500,394950420,9610,9610,9610,9610,17
20250403,151400,394787050,9610,9610,9610,9610,32
20250403,151300,394479530,9610,9610,9610,9610,21
20250403,151200,394277720,9610,9600,9610,9600,31
20250403,151100,393980010,9600,9600,9600,9600,90
20250403,151000,393116010,9600,9610,9610,9600,120
20250403,150900,391963110,9610,9610,9610,9610,285
20250403,150800,389224260,9610,9610,9610,9610,213
20250403,150700,387177330,9630,9630,9630,9630,13
20250403,150600,387052140,9610,9620,9620,9610,286
20250403,150500,384303670,9610,9610,9610,9610,4
20250403,150400,384265230,9620,9620,9620,9620,32
20250403,150300,383957390,9610,9610,9610,9610,24
20250403,150200,383726750,9610,9610,9610,9610,11
20250403,150100,383621040,9600,9600,9600,9600,0
20250403,150000,383621040,9600,9600,9600,9600,120
20250403,145900,382469040,9600,9600,9600,9600,0
20250403,145800,382469040,9600,9600,9600,9600,19
20250403,145700,382286640,9600,9600,9600,9600,0
20250403,145600,382286640,9600,9610,9610,9600,246
20250403,145500,379924250,9610,9610,9610,9610,54
20250403,145400,379405310,9610,9610,9610,9610,0
20250403,145300,379405310,9610,9610,9610,9610,0
20250403,145200,379405310,9610,9610,9610,9610,16
20250403,145100,379251550,9610,9610,9610,9610,105
20250403,145000,378242500,9610,9600,9610,9600,126
20250403,144900,377031860,9610,9620,9620,9610,917
20250403,144800,368215280,9630,9640,9640,9630,342
20250403,144700,364919720,9640,9640,9640,9640,500
20250403,144600,360099720,9630,9630,9630,9630,0
20250403,144500,360099720,9630,9630,9630,9630,0
20250403,144400,360099720,9630,9630,9630,9630,0
20250403,144300,360099720,9630,9630,9630,9630,21
20250403,144200,359897490,9650,9650,9650,9650,3
20250403,144100,359868540,9640,9640,9640,9640,214
20250403,144000,357805580,9640,9630,9640,9630,15
20250403,143900,357661000,9640,9630,9640,9630,523
20250403,143800,352622680,9630,9630,9630,9630,0
20250403,143700,352622680,9630,9640,9640,9630,14
20250403,143600,352487740,9630,9630,9630,9630,200
20250403,143500,350561740,9640,9640,9640,9640,0
20250403,143400,350561740,9640,9630,9640,9630,249
20250403,143300,348162780,9620,9620,9620,9620,0
20250403,143200,348162780,9620,9620,9620,9620,0
20250403,143100,348162780,9620,9620,9620,9620,0
20250403,143000,348162780,9620,9620,9620,9620,0
20250403,142900,348162780,9620,9620,9620,9620,0
20250403,142800,348162780,9620,9610,9620,9610,122
20250403,142700,346989180,9620,9600,9620,9600,132
20250403,142600,345719700,9590,9590,9590,9590,0
20250403,142500,345719700,9590,9590,9590,9590,87
20250403,142400,344885370,9580,9580,9580,9580,0
20250403,142300,344885370,9580,9600,9600,9580,461
20250403,142200,340468050,9600,9600,9600,9600,255
20250403,142100,338020050,9600,9600,9600,9600,0
20250403,142000,338020050,9600,9600,9600,9600,0
20250403,141900,338020050,9600,9600,9600,9600,0
20250403,141800,338020050,9600,9590,9600,9590,76
20250403,141700,337290770,9560,9580,9580,9560,133
20250403,141600,336017800,9580,9580,9580,9580,6
20250403,141500,335960320,9600,9600,9600,9600,128
20250403,141400,334731520,9590,9600,9600,9590,43
20250403,141300,334318850,9590,9600,9600,9590,409
20250403,141200,330394080,9610,9610,9610,9610,32
20250403,141100,330086560,9610,9610,9610,9610,13
20250403,141000,329961630,9610,9610,9610,9610,23
20250403,140900,329740600,9610,9610,9610,9610,0
20250403,140800,329740600,9610,9620,9620,9610,63
20250403,140700,329134860,9620,9620,9620,9620,0
20250403,140600,329134860,9620,9620,9620,9620,0
20250403,140500,329134860,9620,9620,9620,9620,0
20250403,140400,329134860,9620,9620,9620,9620,0
20250403,140300,329134860,9620,9620,9620,9620,0
20250403,140200,329134860,9620,9610,9620,9610,142
20250403,140100,327768830,9610,9610,9610,9610,0
20250403,140000,327768830,9610,9610,9610,9610,17
20250403,135900,327605460,9610,9610,9610,9610,23
20250403,135800,327384430,9610,9610,9610,9610,14
20250403,135700,327249890,9600,9600,9600,9600,20
20250403,135600,327057890,9610,9620,9620,9610,319
20250403,135500,323991470,9640,9640,9640,9640,12
20250403,135400,323875790,9650,9650,9650,9650,0
20250403,135300,323875790,9650,9650,9650,9650,13
20250403,135200,323750340,9650,9650,9650,9650,33
20250403,135100,323431890,9650,9650,9650,9650,0
20250403,135000,323431890,9650,9650,9650,9650,13
20250403,134900,323306440,9650,9650,9650,9650,0
20250403,134800,323306440,9650,9650,9650,9650,0
20250403,134700,323306440,9650,9650,9650,9650,13
20250403,134600,323180990,9650,9650,9650,9650,30
20250403,134500,322891490,9640,9640,9640,9640,1
20250403,134400,322881850,9670,9670,9670,9670,13
20250403,134300,322756140,9670,9670,9670,9670,3
20250403,134200,322727130,9670,9620,9670,9620,38
20250403,134100,322360620,9610,9630,9650,9610,480
20250403,134000,317742090,9630,9630,9630,9630,0
20250403,133900,317742090,9630,9630,9630,9630,1
20250403,133800,317732460,9630,9630,9630,9630,0
20250403,133700,317732460,9630,9640,9640,9630,45
20250403,133600,317298990,9640,9640,9640,9640,1
20250403,133500,317289350,9640,9640,9640,9640,364
20250403,133400,313780390,9640,9640,9640,9640,1
20250403,133300,313770750,9630,9630,9630,9630,0
20250403,133200,313770750,9630,9630,9630,9630,0
20250403,133100,313770750,9630,9630,9630,9630,16
20250403,133000,313616670,9630,9630,9630,9630,0
20250403,132900,313616670,9630,9640,9640,9630,86
20250403,132800,312787870,9640,9640,9640,9640,0
20250403,132700,312787870,9640,9640,9640,9640,1
20250403,132600,312778230,9640,9640,9640,9640,10
20250403,132500,312681830,9640,9640,9640,9640,0
20250403,132400,312681830,9640,9640,9640,9640,0
20250403,132300,312681830,9640,9640,9640,9640,0
20250403,132200,312681830,9640,9640,9640,9640,24
20250403,132100,312450470,9650,9650,9650,9650,2
20250403,132000,312431170,9650,9650,9650,9650,63
20250403,131900,311823220,9660,9660,9660,9660,0
20250403,131800,311823220,9660,9660,9660,9660,13
20250403,131700,311697640,9650,9650,9650,9650,2
20250403,131600,311678340,9650,9650,9650,9650,0
20250403,131500,311678340,9650,9650,9650,9650,13
20250403,131400,311552890,9650,9650,9650,9650,0
20250403,131300,311552890,9650,9650,9650,9650,169
20250403,131200,309922040,9640,9640,9640,9640,6
20250403,131100,309864200,9640,9640,9640,9640,116
20250403,131000,308745960,9630,9630,9630,9630,1
20250403,130900,308736330,9640,9640,9640,9640,4
20250403,130800,308697770,9620,9620,9620,9620,3
20250403,130700,308668910,9630,9630,9630,9630,48
20250403,130600,308206670,9630,9630,9630,9630,30
20250403,130500,307917770,9630,9630,9630,9630,17
20250403,130400,307754060,9630,9630,9630,9630,0
20250403,130300,307754060,9630,9630,9630,9630,0
20250403,130200,307754060,9630,9630,9630,9630,0
20250403,130100,307754060,9630,9630,9630,9630,88
20250403,130000,306906620,9630,9620,9630,9620,98
20250403,125900,305962940,9620,9620,9620,9620,31
20250403,125800,305664720,9620,9620,9620,9620,0
20250403,125700,305664720,9620,9620,9620,9620,0
20250403,125600,305664720,9620,9620,9620,9620,0
20250403,125500,305664720,9620,9630,9630,9620,48
20250403,125400,305202580,9620,9620,9620,9620,0
20250403,125300,305202580,9620,9610,9620,9610,153
20250403,125200,303730760,9650,9650,9650,9650,0
20250403,125100,303730760,9650,9650,9650,9650,13
20250403,125000,303605310,9650,9650,9650,9650,0
20250403,124900,303605310,9650,9650,9650,9650,0
20250403,124800,303605310,9650,9650,9650,9650,13
20250403,124700,303479860,9650,9650,9650,9650,0
20250403,124600,303479860,9650,9650,9650,9650,0
20250403,124500,303479860,9650,9650,9650,9650,25
20250403,124400,303238610,9650,9650,9650,9650,0
20250403,124300,303238610,9650,9650,9650,9650,0
20250403,124200,303238610,9650,9650,9650,9650,13
20250403,124100,303113160,9650,9650,9650,9650,20
20250403,124000,302920160,9650,9650,9650,9650,0
20250403,123900,302920160,9650,9650,9650,9650,13
20250403,123800,302794710,9650,9620,9650,9620,30
20250403,123700,302505900,9610,9610,9610,9610,82
20250403,123600,301717880,9600,9600,9600,9600,0
20250403,123500,301717880,9600,9630,9630,9600,353
20250403,123400,298327190,9640,9640,9640,9640,85
20250403,123300,297507790,9630,9630,9630,9630,0
20250403,123200,297507790,9630,9640,9640,9630,258
20250403,123100,295023240,9640,9640,9640,9640,2
20250403,123000,295003960,9640,9630,9640,9630,170
20250403,122900,293365270,9630,9640,9640,9630,59
20250403,122800,292796540,9640,9640,9640,9640,0
20250403,122700,292796540,9640,9640,9640,9640,0
20250403,122600,292796540,9640,9640,9640,9640,0
20250403,122500,292796540,9640,9650,9650,9640,20
20250403,122400,292603610,9650,9650,9650,9650,0
20250403,122300,292603610,9650,9650,9650,9650,80
20250403,122200,291831610,9660,9660,9660,9660,0
20250403,122100,291831610,9660,9660,9660,9660,13
20250403,122000,291706030,9660,9650,9660,9650,21
20250403,121900,291503370,9670,9670,9670,9670,13
20250403,121800,291377660,9670,9670,9670,9670,11
20250403,121700,291271290,9680,9680,9680,9680,14
20250403,121600,291135770,9680,9680,9680,9680,0
20250403,121500,291135770,9680,9680,9680,9680,3
20250403,121400,291106730,9680,9680,9680,9680,30
20250403,121300,290816330,9690,9690,9690,9690,371
20250403,121200,287221340,9680,9680,9680,9680,24
20250403,121100,286989020,9690,9690,9690,9690,0
20250403,121000,286989020,9690,9690,9690,9690,13
20250403,120900,286863050,9680,9680,9680,9680,0
20250403,120800,286863050,9680,9680,9680,9680,0
20250403,120700,286863050,9680,9680,9680,9680,11
20250403,120600,286756570,9680,9680,9680,9680,0
20250403,120500,286756570,9680,9680,9680,9680,100
20250403,120400,285788570,9680,9680,9680,9680,412
20250403,120300,281800410,9670,9670,9670,9670,0
20250403,120200,281800410,9670,9670,9670,9670,0
20250403,120100,281800410,9670,9670,9670,9670,5
20250403,120000,281752060,9680,9680,9680,9680,0
20250403,115900,281752060,9680,9680,9680,9680,0
20250403,115800,281752060,9680,9680,9680,9680,13
20250403,115700,281626220,9680,9680,9680,9680,0
20250403,115600,281626220,9680,9680,9680,9680,1
20250403,115500,281616540,9660,9660,9660,9660,1
20250403,115400,281606880,9660,9660,9660,9660,0
20250403,115300,281606880,9660,9660,9660,9660,20
20250403,115200,281413680,9670,9670,9670,9670,13
20250403,115100,281287970,9670,9670,9670,9670,0
20250403,115000,281287970,9670,9670,9670,9670,0
20250403,114900,281287970,9670,9670,9670,9670,1029
20250403,114800,271337540,9680,9680,9680,9680,0
20250403,114700,271337540,9680,9680,9680,9680,0
20250403,114600,271337540,9680,9670,9680,9670,13
20250403,114500,271211800,9680,9680,9680,9680,0
20250403,114400,271211800,9680,9680,9680,9680,0
20250403,114300,271211800,9680,9680,9680,9680,13
20250403,114200,271085960,9680,9680,9680,9680,3
20250403,114100,271056920,9670,9670,9670,9670,0
20250403,114000,271056920,9670,9670,9670,9670,43
20250403,113900,270641110,9670,9650,9670,9650,133
20250403,113800,269356460,9650,9640,9650,9640,114
20250403,113700,268257300,9640,9640,9640,9640,13
20250403,113600,268131980,9640,9640,9640,9640,1
20250403,113500,268122340,9630,9630,9630,9630,60
20250403,113400,267544540,9630,9630,9630,9630,12
20250403,113300,267428980,9630,9630,9630,9630,100
20250403,113200,266465980,9630,9620,9630,9620,32
20250403,113100,266157830,9620,9650,9650,9620,117
20250403,113000,265032200,9640,9640,9640,9640,926
20250403,112900,256105560,9640,9640,9640,9640,0
20250403,112800,256105560,9640,9640,9640,9640,87
20250403,112700,255266880,9640,9640,9640,9640,0
20250403,112600,255266880,9640,9640,9640,9640,13
20250403,112500,255141560,9640,9640,9640,9640,0
20250403,112400,255141560,9640,9640,9640,9640,0
20250403,112300,255141560,9640,9640,9640,9640,14
20250403,112200,255006600,9640,9640,9640,9640,0
20250403,112100,255006600,9640,9640,9640,9640,1
20250403,112000,254996960,9640,9650,9650,9640,24
20250403,111900,254765470,9640,9640,9640,9640,20
20250403,111800,254572670,9650,9650,9650,9650,0
20250403,111700,254572670,9650,9650,9650,9650,13
20250403,111600,254447220,9650,9650,9650,9650,0
20250403,111500,254447220,9650,9650,9650,9650,2
20250403,111400,254427920,9640,9640,9640,9640,293
20250403,111300,251603400,9630,9630,9630,9630,1
20250403,111200,251593770,9630,9630,9630,9630,22
20250403,111100,251381910,9620,9620,9620,9620,0
20250403,111000,251381910,9620,9630,9630,9620,251
20250403,110900,248965320,9620,9620,9620,9620,5
20250403,110800,248917220,9620,9620,9620,9620,91
20250403,110700,248041800,9620,9620,9620,9620,220
20250403,110600,245925400,9620,9630,9630,9620,75
20250403,110500,245203170,9620,9600,9620,9600,619
20250403,110400,239254440,9550,9550,9550,9550,36
20250403,110300,238910640,9630,9600,9630,9600,330
20250403,110200,235737480,9600,9600,9600,9600,51
20250403,110100,235247880,9590,9580,9590,9580,102
20250403,110000,234270210,9580,9570,9580,9570,1031
20250403,105900,224403230,9580,9570,9580,9570,26
20250403,105800,224154340,9560,9560,9560,9560,11
20250403,105700,224049180,9560,9560,9560,9560,7
20250403,105600,223982260,9560,9570,9570,9530,257
20250403,105500,221526780,9570,9580,9580,9570,2
20250403,105400,221507630,9560,9560,9570,9560,169
20250403,105300,219891730,9560,9560,9560,9560,4
20250403,105200,219853490,9560,9560,9560,9560,0
20250403,105100,219853490,9560,9560,9560,9540,219
20250403,105000,217761930,9560,9540,9560,9540,681
20250403,104900,211261630,9540,9540,9540,9540,0
20250403,104800,211261630,9540,9540,9540,9540,5
20250403,104700,211213930,9510,9510,9510,9510,106
20250403,104600,210205870,9520,9520,9520,9520,30
20250403,104500,209920270,9540,9520,9540,9520,534
20250403,104400,204835110,9520,9520,9520,9520,262
20250403,104300,202340870,9520,9510,9520,9510,97
20250403,104200,201418150,9520,9520,9520,9520,13
20250403,104100,201294390,9520,9530,9530,9520,10
20250403,104000,201199100,9510,9510,9510,9510,2
20250403,103900,201180080,9510,9510,9510,9510,3
20250403,103800,201151550,9510,9510,9510,9510,151
20250403,103700,199715540,9530,9510,9530,9510,36
20250403,103600,199372890,9510,9510,9510,9510,13
20250403,103500,199249260,9510,9510,9510,9510,140
20250403,103400,197917860,9520,9530,9530,9520,39
20250403,103300,197546510,9540,9590,9590,9540,255
20250403,103200,195110840,9590,9590,9590,9590,1
20250403,103100,195101250,9590,9590,9590,9590,359
20250403,103000,191658440,9590,9580,9590,9580,165
20250403,102900,190077720,9550,9550,9550,9550,0
20250403,102800,190077720,9550,9540,9550,9540,91
20250403,102700,189209570,9560,9590,9590,9550,64
20250403,102600,188597810,9590,9580,9590,9580,2
20250403,102500,188578640,9550,9580,9580,9550,281
20250403,102400,185887110,9580,9570,9580,9570,63
20250403,102300,185284030,9560,9560,9560,9560,64
20250403,102200,184672190,9560,9560,9560,9550,61
20250403,102100,184089040,9550,9550,9550,9550,6
20250403,102000,184031740,9560,9560,9560,9560,150
20250403,101900,182597740,9560,9560,9560,9560,15
20250403,101800,182454340,9560,9560,9560,9560,0
20250403,101700,182454340,9560,9560,9560,9560,15
20250403,101600,182310940,9560,9560,9560,9560,130
20250403,101500,181068140,9580,9580,9580,9580,0
20250403,101400,181068140,9580,9580,9580,9580,22
20250403,101300,180857380,9550,9540,9550,9540,174
20250403,101200,179197320,9580,9580,9580,9580,0
20250403,101100,179197320,9580,9580,9580,9580,56
20250403,101000,178660840,9570,9550,9570,9540,309
20250403,100900,175709340,9550,9550,9550,9550,25
20250403,100800,175470590,9550,9550,9550,9550,370
20250403,100700,171937090,9550,9550,9550,9550,15
20250403,100600,171793840,9550,9550,9550,9550,0
20250403,100500,171793840,9550,9590,9590,9550,6
20250403,100400,171736380,9570,9590,9590,9570,51
20250403,100300,171247310,9550,9590,9590,9550,138
20250403,100200,169925730,9580,9580,9580,9580,0
20250403,100100,169925730,9580,9590,9590,9580,22
20250403,100000,169714950,9630,9640,9640,9630,506
20250403,095900,164842160,9630,9630,9630,9630,0
20250403,095800,164842160,9630,9630,9630,9630,0
20250403,095700,164842160,9630,9650,9650,9580,1762
20250403,095600,147953600,9650,9640,9650,9590,195
20250403,095500,146073680,9630,9630,9630,9630,172
20250403,095400,144417320,9610,9610,9610,9610,12
20250403,095300,144302000,9600,9600,9600,9600,115
20250403,095200,143198000,9600,9600,9600,9600,217
20250403,095100,141114800,9580,9580,9580,9580,110
20250403,095000,140061000,9560,9580,9580,9560,111
20250403,094900,138998170,9590,9590,9590,9590,3
20250403,094800,138969400,9590,9560,9590,9560,306
20250403,094700,136038080,9560,9560,9560,9560,68
20250403,094600,135388000,9560,9560,9560,9560,0
20250403,094500,135388000,9560,9590,9590,9560,122
20250403,094400,134218350,9580,9570,9580,9570,24
20250403,094300,133988460,9570,9580,9580,9550,55
20250403,094200,133462130,9580,9580,9580,9550,20
20250403,094100,133270850,9610,9550,9610,9550,10
20250403,094000,133174810,9550,9580,9580,9550,248
20250403,093900,130804440,9610,9610,9610,9610,2
20250403,093800,130785220,9610,9610,9610,9610,4
20250403,093700,130746780,9610,9580,9610,9580,59
20250403,093600,130180110,9580,9580,9580,9580,21
20250403,093500,129978930,9570,9640,9640,9560,634
20250403,093400,123911930,9600,9600,9600,9600,5
20250403,093300,123863930,9590,9570,9590,9570,17
20250403,093200,123701160,9560,9560,9560,9540,88
20250403,093100,122860330,9570,9570,9570,9560,151
20250403,093000,121416260,9570,9570,9570,9570,0
20250403,092900,121416260,9570,9560,9570,9540,1170
20250403,092800,110250500,9540,9510,9560,9500,1356
20250403,092700,97350760,9550,9600,9600,9550,368
20250403,092600,93832760,9570,9590,9590,9560,128
20250403,092500,92606260,9650,9650,9650,9650,0
20250403,092400,92606260,9650,9570,9650,9570,121
20250403,092300,91441040,9560,9560,9590,9560,40
20250403,092200,91058220,9590,9560,9590,9540,604
20250403,092100,85293360,9550,9570,9570,9550,147
20250403,092000,83886910,9560,9600,9620,9560,516
20250403,091900,78940860,9610,9600,9610,9600,7
20250403,091800,78873600,9620,9630,9630,9620,4
20250403,091700,78835110,9630,9640,9640,9620,226
20250403,091600,76658730,9670,9620,9670,9530,725
20250403,091500,69696410,9620,9590,9620,9590,185
20250403,091400,67919690,9510,9610,9610,9500,53
20250403,091300,67415850,9610,9490,9610,9490,10
20250403,091200,67320680,9610,9520,9610,9520,76
20250403,091100,66595100,9510,9450,9510,9450,63
20250403,091000,65997310,9350,9440,9540,9350,871
20250403,090900,57822690,9450,9450,9500,9450,509
20250403,090800,52990490,9450,9430,9450,9430,7
20250403,090700,52924380,9440,9430,9440,9430,637
20250403,090600,46917440,9430,9430,9440,9430,451
20250403,090500,42664170,9430,9410,9430,9410,5
20250403,090400,42617080,9410,9390,9410,9380,139
20250403,090300,41312180,9400,9420,9420,9380,265
20250403,090200,38823640,9410,9360,9490,9360,380
20250403,090100,35257710,9360,9390,9390,9360,147
20250403,090000,33877830,9390,9300,9410,9240,3636
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182700 419256530 9580 9580 9580 9580 1732
3 20250403 182600 419256530 9580 9580 9580 9580 0
4 20250403 182500 419256530 9580 9580 9580 9580 0
5 20250403 182400 419256530 9580 9580 9580 9580 0
6 20250403 182300 419256530 9580 9580 9580 9580 0
7 20250403 182200 419256530 9580 9580 9580 9580 0
8 20250403 182100 419256530 9580 9580 9580 9580 0
9 20250403 182000 419256530 9580 9580 9580 9580 0
10 20250403 181900 419256530 9580 9580 9580 9580 0
11 20250403 181800 419256530 9580 9580 9580 9580 0
12 20250403 181700 419256530 9580 9580 9580 9580 0
13 20250403 181600 419256530 9580 9580 9580 9580 0
14 20250403 181500 419256530 9580 9580 9580 9580 0
15 20250403 181400 419256530 9580 9580 9580 9580 0
16 20250403 181300 419256530 9580 9580 9580 9580 0
17 20250403 181200 419256530 9580 9580 9580 9580 0
18 20250403 181100 419256530 9580 9580 9580 9580 0
19 20250403 181000 419256530 9580 9580 9580 9580 0
20 20250403 180900 419256530 9580 9580 9580 9580 0
21 20250403 180800 419256530 9580 9580 9580 9580 0
22 20250403 180700 419256530 9580 9580 9580 9580 0
23 20250403 180600 419256530 9580 9580 9580 9580 0
24 20250403 180500 419256530 9580 9580 9580 9580 0
25 20250403 180400 419256530 9580 9580 9580 9580 0
26 20250403 180300 419256530 9580 9580 9580 9580 0
27 20250403 180200 419256530 9580 9580 9580 9580 0
28 20250403 180100 419256530 9580 9580 9580 9580 0
29 20250403 180000 419256530 9580 9580 9580 9580 0
30 20250403 175900 419256530 9580 9580 9580 9580 0
31 20250403 175800 419256530 9580 9580 9580 9580 0
32 20250403 175700 419256530 9580 9580 9580 9580 1732
33 20250403 175600 419256530 9580 9580 9580 9580 0
34 20250403 175500 419256530 9580 9580 9580 9580 0
35 20250403 175400 419256530 9580 9580 9580 9580 0
36 20250403 175300 419256530 9580 9580 9580 9580 0
37 20250403 175200 419256530 9580 9580 9580 9580 0
38 20250403 175100 419256530 9580 9580 9580 9580 0
39 20250403 175000 419256530 9580 9580 9580 9580 0
40 20250403 174900 419256530 9580 9580 9580 9580 0
41 20250403 174800 419256530 9580 9580 9580 9580 0
42 20250403 174700 419256530 9580 9580 9580 9580 0
43 20250403 174600 419256530 9580 9580 9580 9580 0
44 20250403 174500 419256530 9580 9580 9580 9580 0
45 20250403 174400 419256530 9580 9580 9580 9580 0
46 20250403 174300 419256530 9580 9580 9580 9580 0
47 20250403 174200 419256530 9580 9580 9580 9580 0
48 20250403 174100 419256530 9580 9580 9580 9580 0
49 20250403 174000 419256530 9580 9580 9580 9580 0
50 20250403 173900 419256530 9580 9580 9580 9580 0
51 20250403 173800 419256530 9580 9580 9580 9580 0
52 20250403 173700 419256530 9580 9580 9580 9580 0
53 20250403 173600 419256530 9580 9580 9580 9580 0
54 20250403 173500 419256530 9580 9580 9580 9580 0
55 20250403 173400 419256530 9580 9580 9580 9580 0
56 20250403 173300 419256530 9580 9580 9580 9580 0
57 20250403 173200 419256530 9580 9580 9580 9580 0
58 20250403 173100 419256530 9580 9580 9580 9580 0
59 20250403 173000 419256530 9580 9580 9580 9580 0
60 20250403 172900 419256530 9580 9580 9580 9580 0
61 20250403 172800 419256530 9580 9580 9580 9580 0
62 20250403 172700 419256530 9580 9580 9580 9580 1732
63 20250403 172600 419256530 9580 9580 9580 9580 0
64 20250403 172500 419256530 9580 9580 9580 9580 0
65 20250403 172400 419256530 9580 9580 9580 9580 0
66 20250403 172300 419256530 9580 9580 9580 9580 0
67 20250403 172200 419256530 9580 9580 9580 9580 0
68 20250403 172100 419256530 9580 9580 9580 9580 0
69 20250403 172000 419256530 9580 9580 9580 9580 0
70 20250403 171900 419256530 9580 9580 9580 9580 0
71 20250403 171800 419256530 9580 9580 9580 9580 0
72 20250403 171700 419256530 9580 9580 9580 9580 0
73 20250403 171600 419256530 9580 9580 9580 9580 0
74 20250403 171500 419256530 9580 9580 9580 9580 0
75 20250403 171400 419256530 9580 9580 9580 9580 0
76 20250403 171300 419256530 9580 9580 9580 9580 0
77 20250403 171200 419256530 9580 9580 9580 9580 0
78 20250403 171100 419256530 9580 9580 9580 9580 0
79 20250403 171000 419256530 9580 9580 9580 9580 0
80 20250403 170900 419256530 9580 9580 9580 9580 0
81 20250403 170800 419256530 9580 9580 9580 9580 0
82 20250403 170700 419256530 9580 9580 9580 9580 0
83 20250403 170600 419256530 9580 9580 9580 9580 0
84 20250403 170500 419256530 9580 9580 9580 9580 0
85 20250403 170400 419256530 9580 9580 9580 9580 0
86 20250403 170300 419256530 9580 9580 9580 9580 0
87 20250403 170200 419256530 9580 9580 9580 9580 0
88 20250403 170100 419256530 9580 9580 9580 9580 0
89 20250403 170000 419256530 9580 9580 9580 9580 0
90 20250403 165900 419256530 9580 9580 9580 9580 0
91 20250403 165800 419256530 9580 9580 9580 9580 0
92 20250403 165700 419256530 9580 9580 9580 9580 1732
93 20250403 165600 419256530 9580 9580 9580 9580 0
94 20250403 165500 419256530 9580 9580 9580 9580 0
95 20250403 165400 419256530 9580 9580 9580 9580 0
96 20250403 165300 419256530 9580 9580 9580 9580 0
97 20250403 165200 419256530 9580 9580 9580 9580 0
98 20250403 165100 419256530 9580 9580 9580 9580 0
99 20250403 165000 419256530 9580 9580 9580 9580 0
100 20250403 164900 419256530 9580 9580 9580 9580 0
101 20250403 164800 419256530 9580 9580 9580 9580 0
102 20250403 164700 419256530 9580 9580 9580 9580 0
103 20250403 164600 419256530 9580 9580 9580 9580 0
104 20250403 164500 419256530 9580 9580 9580 9580 0
105 20250403 164400 419256530 9580 9580 9580 9580 0
106 20250403 164300 419256530 9580 9580 9580 9580 0
107 20250403 164200 419256530 9580 9580 9580 9580 0
108 20250403 164100 419256530 9580 9580 9580 9580 0
109 20250403 164000 419256530 9580 9580 9580 9580 0
110 20250403 163900 419256530 9580 9580 9580 9580 0
111 20250403 163800 419256530 9580 9580 9580 9580 0
112 20250403 163700 419256530 9580 9580 9580 9580 0
113 20250403 163600 419256530 9580 9580 9580 9580 0
114 20250403 163500 419256530 9580 9580 9580 9580 0
115 20250403 163400 419256530 9580 9580 9580 9580 0
116 20250403 163300 419256530 9580 9580 9580 9580 0
117 20250403 163200 419256530 9580 9580 9580 9580 0
118 20250403 163100 419256530 9580 9580 9580 9580 0
119 20250403 163000 419256530 9580 9580 9580 9580 0
120 20250403 162900 419256530 9580 9580 9580 9580 0
121 20250403 162800 419256530 9580 9580 9580 9580 0
122 20250403 162700 419256530 9580 9580 9580 9580 1732
123 20250403 162600 419256530 9580 9580 9580 9580 0
124 20250403 162500 419256530 9580 9580 9580 9580 0
125 20250403 162400 419256530 9580 9580 9580 9580 0
126 20250403 162300 419256530 9580 9580 9580 9580 0
127 20250403 162200 419256530 9580 9580 9580 9580 0
128 20250403 162100 419256530 9580 9580 9580 9580 0
129 20250403 162000 419256530 9580 9580 9580 9580 0
130 20250403 161900 419256530 9580 9580 9580 9580 0
131 20250403 161800 419256530 9580 9580 9580 9580 0
132 20250403 161700 419256530 9580 9580 9580 9580 0
133 20250403 161600 419256530 9580 9580 9580 9580 0
134 20250403 161500 419256530 9580 9580 9580 9580 0
135 20250403 161400 419256530 9580 9580 9580 9580 0
136 20250403 161300 419256530 9580 9580 9580 9580 0
137 20250403 161200 419256530 9580 9580 9580 9580 0
138 20250403 161100 419256530 9580 9580 9580 9580 0
139 20250403 161000 419256530 9580 9580 9580 9580 0
140 20250403 160900 419256530 9580 9580 9580 9580 0
141 20250403 160800 419256530 9580 9580 9580 9580 0
142 20250403 160700 419256530 9580 9580 9580 9580 0
143 20250403 160600 419256530 9580 9580 9580 9580 0
144 20250403 160500 419256530 9580 9580 9580 9580 0
145 20250403 160400 419256530 9580 9580 9580 9580 0
146 20250403 160300 419256530 9580 9580 9580 9580 0
147 20250403 160200 419256530 9580 9580 9580 9580 0
148 20250403 160100 419256530 9580 9580 9580 9580 0
149 20250403 160000 419256530 9580 9580 9580 9580 0
150 20250403 155900 419256530 9580 9580 9580 9580 0
151 20250403 155800 419256530 9580 9580 9580 9580 0
152 20250403 155700 419256530 9580 9580 9580 9580 1732
153 20250403 155600 419256530 9580 9580 9580 9580 0
154 20250403 155500 419256530 9580 9580 9580 9580 0
155 20250403 155400 419256530 9580 9580 9580 9580 0
156 20250403 155300 419256530 9580 9580 9580 9580 0
157 20250403 155200 419256530 9580 9580 9580 9580 0
158 20250403 155100 419256530 9580 9580 9580 9580 0
159 20250403 155000 419256530 9580 9580 9580 9580 0
160 20250403 154900 419256530 9580 9580 9580 9580 0
161 20250403 154800 419256530 9580 9580 9580 9580 0
162 20250403 154700 419256530 9580 9580 9580 9580 0
163 20250403 154600 419256530 9580 9580 9580 9580 0
164 20250403 154500 419256530 9580 9580 9580 9580 0
165 20250403 154400 419256530 9580 9580 9580 9580 0
166 20250403 154300 419256530 9580 9580 9580 9580 0
167 20250403 154200 419256530 9580 9580 9580 9580 0
168 20250403 154100 419256530 9580 9580 9580 9580 0
169 20250403 154000 419256530 9580 9580 9580 9580 0
170 20250403 153900 419256530 9580 9580 9580 9580 0
171 20250403 153800 419256530 9580 9580 9580 9580 0
172 20250403 153700 419256530 9580 9580 9580 9580 0
173 20250403 153600 419256530 9580 9580 9580 9580 0
174 20250403 153500 419256530 9580 9580 9580 9580 0
175 20250403 153400 419256530 9580 9580 9580 9580 0
176 20250403 153300 419256530 9580 9580 9580 9580 0
177 20250403 153200 419256530 9580 9580 9580 9580 0
178 20250403 153100 419256530 9580 9580 9580 9580 0
179 20250403 153000 419256530 9580 9580 9580 9580 1732
180 20250403 152900 402663970 9580 9580 9580 9580 0
181 20250403 152800 402663970 9580 9580 9580 9580 0
182 20250403 152700 402663970 9580 9580 9580 9580 0
183 20250403 152600 402663970 9580 9580 9580 9580 0
184 20250403 152500 402663970 9580 9580 9580 9580 0
185 20250403 152400 402663970 9580 9580 9580 9580 0
186 20250403 152300 402663970 9580 9580 9580 9580 0
187 20250403 152200 402663970 9580 9580 9580 9580 0
188 20250403 152100 402663970 9580 9580 9580 9580 0
189 20250403 152000 402663970 9580 9580 9580 9580 0
190 20250403 151900 402663970 9580 9610 9610 9580 391
191 20250403 151800 398915750 9600 9600 9600 9600 345
192 20250403 151700 395603750 9600 9610 9610 9600 34
193 20250403 151600 395277160 9610 9610 9610 9610 34
194 20250403 151500 394950420 9610 9610 9610 9610 17
195 20250403 151400 394787050 9610 9610 9610 9610 32
196 20250403 151300 394479530 9610 9610 9610 9610 21
197 20250403 151200 394277720 9610 9600 9610 9600 31
198 20250403 151100 393980010 9600 9600 9600 9600 90
199 20250403 151000 393116010 9600 9610 9610 9600 120
200 20250403 150900 391963110 9610 9610 9610 9610 285
201 20250403 150800 389224260 9610 9610 9610 9610 213
202 20250403 150700 387177330 9630 9630 9630 9630 13
203 20250403 150600 387052140 9610 9620 9620 9610 286
204 20250403 150500 384303670 9610 9610 9610 9610 4
205 20250403 150400 384265230 9620 9620 9620 9620 32
206 20250403 150300 383957390 9610 9610 9610 9610 24
207 20250403 150200 383726750 9610 9610 9610 9610 11
208 20250403 150100 383621040 9600 9600 9600 9600 0
209 20250403 150000 383621040 9600 9600 9600 9600 120
210 20250403 145900 382469040 9600 9600 9600 9600 0
211 20250403 145800 382469040 9600 9600 9600 9600 19
212 20250403 145700 382286640 9600 9600 9600 9600 0
213 20250403 145600 382286640 9600 9610 9610 9600 246
214 20250403 145500 379924250 9610 9610 9610 9610 54
215 20250403 145400 379405310 9610 9610 9610 9610 0
216 20250403 145300 379405310 9610 9610 9610 9610 0
217 20250403 145200 379405310 9610 9610 9610 9610 16
218 20250403 145100 379251550 9610 9610 9610 9610 105
219 20250403 145000 378242500 9610 9600 9610 9600 126
220 20250403 144900 377031860 9610 9620 9620 9610 917
221 20250403 144800 368215280 9630 9640 9640 9630 342
222 20250403 144700 364919720 9640 9640 9640 9640 500
223 20250403 144600 360099720 9630 9630 9630 9630 0
224 20250403 144500 360099720 9630 9630 9630 9630 0
225 20250403 144400 360099720 9630 9630 9630 9630 0
226 20250403 144300 360099720 9630 9630 9630 9630 21
227 20250403 144200 359897490 9650 9650 9650 9650 3
228 20250403 144100 359868540 9640 9640 9640 9640 214
229 20250403 144000 357805580 9640 9630 9640 9630 15
230 20250403 143900 357661000 9640 9630 9640 9630 523
231 20250403 143800 352622680 9630 9630 9630 9630 0
232 20250403 143700 352622680 9630 9640 9640 9630 14
233 20250403 143600 352487740 9630 9630 9630 9630 200
234 20250403 143500 350561740 9640 9640 9640 9640 0
235 20250403 143400 350561740 9640 9630 9640 9630 249
236 20250403 143300 348162780 9620 9620 9620 9620 0
237 20250403 143200 348162780 9620 9620 9620 9620 0
238 20250403 143100 348162780 9620 9620 9620 9620 0
239 20250403 143000 348162780 9620 9620 9620 9620 0
240 20250403 142900 348162780 9620 9620 9620 9620 0
241 20250403 142800 348162780 9620 9610 9620 9610 122
242 20250403 142700 346989180 9620 9600 9620 9600 132
243 20250403 142600 345719700 9590 9590 9590 9590 0
244 20250403 142500 345719700 9590 9590 9590 9590 87
245 20250403 142400 344885370 9580 9580 9580 9580 0
246 20250403 142300 344885370 9580 9600 9600 9580 461
247 20250403 142200 340468050 9600 9600 9600 9600 255
248 20250403 142100 338020050 9600 9600 9600 9600 0
249 20250403 142000 338020050 9600 9600 9600 9600 0
250 20250403 141900 338020050 9600 9600 9600 9600 0
251 20250403 141800 338020050 9600 9590 9600 9590 76
252 20250403 141700 337290770 9560 9580 9580 9560 133
253 20250403 141600 336017800 9580 9580 9580 9580 6
254 20250403 141500 335960320 9600 9600 9600 9600 128
255 20250403 141400 334731520 9590 9600 9600 9590 43
256 20250403 141300 334318850 9590 9600 9600 9590 409
257 20250403 141200 330394080 9610 9610 9610 9610 32
258 20250403 141100 330086560 9610 9610 9610 9610 13
259 20250403 141000 329961630 9610 9610 9610 9610 23
260 20250403 140900 329740600 9610 9610 9610 9610 0
261 20250403 140800 329740600 9610 9620 9620 9610 63
262 20250403 140700 329134860 9620 9620 9620 9620 0
263 20250403 140600 329134860 9620 9620 9620 9620 0
264 20250403 140500 329134860 9620 9620 9620 9620 0
265 20250403 140400 329134860 9620 9620 9620 9620 0
266 20250403 140300 329134860 9620 9620 9620 9620 0
267 20250403 140200 329134860 9620 9610 9620 9610 142
268 20250403 140100 327768830 9610 9610 9610 9610 0
269 20250403 140000 327768830 9610 9610 9610 9610 17
270 20250403 135900 327605460 9610 9610 9610 9610 23
271 20250403 135800 327384430 9610 9610 9610 9610 14
272 20250403 135700 327249890 9600 9600 9600 9600 20
273 20250403 135600 327057890 9610 9620 9620 9610 319
274 20250403 135500 323991470 9640 9640 9640 9640 12
275 20250403 135400 323875790 9650 9650 9650 9650 0
276 20250403 135300 323875790 9650 9650 9650 9650 13
277 20250403 135200 323750340 9650 9650 9650 9650 33
278 20250403 135100 323431890 9650 9650 9650 9650 0
279 20250403 135000 323431890 9650 9650 9650 9650 13
280 20250403 134900 323306440 9650 9650 9650 9650 0
281 20250403 134800 323306440 9650 9650 9650 9650 0
282 20250403 134700 323306440 9650 9650 9650 9650 13
283 20250403 134600 323180990 9650 9650 9650 9650 30
284 20250403 134500 322891490 9640 9640 9640 9640 1
285 20250403 134400 322881850 9670 9670 9670 9670 13
286 20250403 134300 322756140 9670 9670 9670 9670 3
287 20250403 134200 322727130 9670 9620 9670 9620 38
288 20250403 134100 322360620 9610 9630 9650 9610 480
289 20250403 134000 317742090 9630 9630 9630 9630 0
290 20250403 133900 317742090 9630 9630 9630 9630 1
291 20250403 133800 317732460 9630 9630 9630 9630 0
292 20250403 133700 317732460 9630 9640 9640 9630 45
293 20250403 133600 317298990 9640 9640 9640 9640 1
294 20250403 133500 317289350 9640 9640 9640 9640 364
295 20250403 133400 313780390 9640 9640 9640 9640 1
296 20250403 133300 313770750 9630 9630 9630 9630 0
297 20250403 133200 313770750 9630 9630 9630 9630 0
298 20250403 133100 313770750 9630 9630 9630 9630 16
299 20250403 133000 313616670 9630 9630 9630 9630 0
300 20250403 132900 313616670 9630 9640 9640 9630 86
301 20250403 132800 312787870 9640 9640 9640 9640 0
302 20250403 132700 312787870 9640 9640 9640 9640 1
303 20250403 132600 312778230 9640 9640 9640 9640 10
304 20250403 132500 312681830 9640 9640 9640 9640 0
305 20250403 132400 312681830 9640 9640 9640 9640 0
306 20250403 132300 312681830 9640 9640 9640 9640 0
307 20250403 132200 312681830 9640 9640 9640 9640 24
308 20250403 132100 312450470 9650 9650 9650 9650 2
309 20250403 132000 312431170 9650 9650 9650 9650 63
310 20250403 131900 311823220 9660 9660 9660 9660 0
311 20250403 131800 311823220 9660 9660 9660 9660 13
312 20250403 131700 311697640 9650 9650 9650 9650 2
313 20250403 131600 311678340 9650 9650 9650 9650 0
314 20250403 131500 311678340 9650 9650 9650 9650 13
315 20250403 131400 311552890 9650 9650 9650 9650 0
316 20250403 131300 311552890 9650 9650 9650 9650 169
317 20250403 131200 309922040 9640 9640 9640 9640 6
318 20250403 131100 309864200 9640 9640 9640 9640 116
319 20250403 131000 308745960 9630 9630 9630 9630 1
320 20250403 130900 308736330 9640 9640 9640 9640 4
321 20250403 130800 308697770 9620 9620 9620 9620 3
322 20250403 130700 308668910 9630 9630 9630 9630 48
323 20250403 130600 308206670 9630 9630 9630 9630 30
324 20250403 130500 307917770 9630 9630 9630 9630 17
325 20250403 130400 307754060 9630 9630 9630 9630 0
326 20250403 130300 307754060 9630 9630 9630 9630 0
327 20250403 130200 307754060 9630 9630 9630 9630 0
328 20250403 130100 307754060 9630 9630 9630 9630 88
329 20250403 130000 306906620 9630 9620 9630 9620 98
330 20250403 125900 305962940 9620 9620 9620 9620 31
331 20250403 125800 305664720 9620 9620 9620 9620 0
332 20250403 125700 305664720 9620 9620 9620 9620 0
333 20250403 125600 305664720 9620 9620 9620 9620 0
334 20250403 125500 305664720 9620 9630 9630 9620 48
335 20250403 125400 305202580 9620 9620 9620 9620 0
336 20250403 125300 305202580 9620 9610 9620 9610 153
337 20250403 125200 303730760 9650 9650 9650 9650 0
338 20250403 125100 303730760 9650 9650 9650 9650 13
339 20250403 125000 303605310 9650 9650 9650 9650 0
340 20250403 124900 303605310 9650 9650 9650 9650 0
341 20250403 124800 303605310 9650 9650 9650 9650 13
342 20250403 124700 303479860 9650 9650 9650 9650 0
343 20250403 124600 303479860 9650 9650 9650 9650 0
344 20250403 124500 303479860 9650 9650 9650 9650 25
345 20250403 124400 303238610 9650 9650 9650 9650 0
346 20250403 124300 303238610 9650 9650 9650 9650 0
347 20250403 124200 303238610 9650 9650 9650 9650 13
348 20250403 124100 303113160 9650 9650 9650 9650 20
349 20250403 124000 302920160 9650 9650 9650 9650 0
350 20250403 123900 302920160 9650 9650 9650 9650 13
351 20250403 123800 302794710 9650 9620 9650 9620 30
352 20250403 123700 302505900 9610 9610 9610 9610 82
353 20250403 123600 301717880 9600 9600 9600 9600 0
354 20250403 123500 301717880 9600 9630 9630 9600 353
355 20250403 123400 298327190 9640 9640 9640 9640 85
356 20250403 123300 297507790 9630 9630 9630 9630 0
357 20250403 123200 297507790 9630 9640 9640 9630 258
358 20250403 123100 295023240 9640 9640 9640 9640 2
359 20250403 123000 295003960 9640 9630 9640 9630 170
360 20250403 122900 293365270 9630 9640 9640 9630 59
361 20250403 122800 292796540 9640 9640 9640 9640 0
362 20250403 122700 292796540 9640 9640 9640 9640 0
363 20250403 122600 292796540 9640 9640 9640 9640 0
364 20250403 122500 292796540 9640 9650 9650 9640 20
365 20250403 122400 292603610 9650 9650 9650 9650 0
366 20250403 122300 292603610 9650 9650 9650 9650 80
367 20250403 122200 291831610 9660 9660 9660 9660 0
368 20250403 122100 291831610 9660 9660 9660 9660 13
369 20250403 122000 291706030 9660 9650 9660 9650 21
370 20250403 121900 291503370 9670 9670 9670 9670 13
371 20250403 121800 291377660 9670 9670 9670 9670 11
372 20250403 121700 291271290 9680 9680 9680 9680 14
373 20250403 121600 291135770 9680 9680 9680 9680 0
374 20250403 121500 291135770 9680 9680 9680 9680 3
375 20250403 121400 291106730 9680 9680 9680 9680 30
376 20250403 121300 290816330 9690 9690 9690 9690 371
377 20250403 121200 287221340 9680 9680 9680 9680 24
378 20250403 121100 286989020 9690 9690 9690 9690 0
379 20250403 121000 286989020 9690 9690 9690 9690 13
380 20250403 120900 286863050 9680 9680 9680 9680 0
381 20250403 120800 286863050 9680 9680 9680 9680 0
382 20250403 120700 286863050 9680 9680 9680 9680 11
383 20250403 120600 286756570 9680 9680 9680 9680 0
384 20250403 120500 286756570 9680 9680 9680 9680 100
385 20250403 120400 285788570 9680 9680 9680 9680 412
386 20250403 120300 281800410 9670 9670 9670 9670 0
387 20250403 120200 281800410 9670 9670 9670 9670 0
388 20250403 120100 281800410 9670 9670 9670 9670 5
389 20250403 120000 281752060 9680 9680 9680 9680 0
390 20250403 115900 281752060 9680 9680 9680 9680 0
391 20250403 115800 281752060 9680 9680 9680 9680 13
392 20250403 115700 281626220 9680 9680 9680 9680 0
393 20250403 115600 281626220 9680 9680 9680 9680 1
394 20250403 115500 281616540 9660 9660 9660 9660 1
395 20250403 115400 281606880 9660 9660 9660 9660 0
396 20250403 115300 281606880 9660 9660 9660 9660 20
397 20250403 115200 281413680 9670 9670 9670 9670 13
398 20250403 115100 281287970 9670 9670 9670 9670 0
399 20250403 115000 281287970 9670 9670 9670 9670 0
400 20250403 114900 281287970 9670 9670 9670 9670 1029
401 20250403 114800 271337540 9680 9680 9680 9680 0
402 20250403 114700 271337540 9680 9680 9680 9680 0
403 20250403 114600 271337540 9680 9670 9680 9670 13
404 20250403 114500 271211800 9680 9680 9680 9680 0
405 20250403 114400 271211800 9680 9680 9680 9680 0
406 20250403 114300 271211800 9680 9680 9680 9680 13
407 20250403 114200 271085960 9680 9680 9680 9680 3
408 20250403 114100 271056920 9670 9670 9670 9670 0
409 20250403 114000 271056920 9670 9670 9670 9670 43
410 20250403 113900 270641110 9670 9650 9670 9650 133
411 20250403 113800 269356460 9650 9640 9650 9640 114
412 20250403 113700 268257300 9640 9640 9640 9640 13
413 20250403 113600 268131980 9640 9640 9640 9640 1
414 20250403 113500 268122340 9630 9630 9630 9630 60
415 20250403 113400 267544540 9630 9630 9630 9630 12
416 20250403 113300 267428980 9630 9630 9630 9630 100
417 20250403 113200 266465980 9630 9620 9630 9620 32
418 20250403 113100 266157830 9620 9650 9650 9620 117
419 20250403 113000 265032200 9640 9640 9640 9640 926
420 20250403 112900 256105560 9640 9640 9640 9640 0
421 20250403 112800 256105560 9640 9640 9640 9640 87
422 20250403 112700 255266880 9640 9640 9640 9640 0
423 20250403 112600 255266880 9640 9640 9640 9640 13
424 20250403 112500 255141560 9640 9640 9640 9640 0
425 20250403 112400 255141560 9640 9640 9640 9640 0
426 20250403 112300 255141560 9640 9640 9640 9640 14
427 20250403 112200 255006600 9640 9640 9640 9640 0
428 20250403 112100 255006600 9640 9640 9640 9640 1
429 20250403 112000 254996960 9640 9650 9650 9640 24
430 20250403 111900 254765470 9640 9640 9640 9640 20
431 20250403 111800 254572670 9650 9650 9650 9650 0
432 20250403 111700 254572670 9650 9650 9650 9650 13
433 20250403 111600 254447220 9650 9650 9650 9650 0
434 20250403 111500 254447220 9650 9650 9650 9650 2
435 20250403 111400 254427920 9640 9640 9640 9640 293
436 20250403 111300 251603400 9630 9630 9630 9630 1
437 20250403 111200 251593770 9630 9630 9630 9630 22
438 20250403 111100 251381910 9620 9620 9620 9620 0
439 20250403 111000 251381910 9620 9630 9630 9620 251
440 20250403 110900 248965320 9620 9620 9620 9620 5
441 20250403 110800 248917220 9620 9620 9620 9620 91
442 20250403 110700 248041800 9620 9620 9620 9620 220
443 20250403 110600 245925400 9620 9630 9630 9620 75
444 20250403 110500 245203170 9620 9600 9620 9600 619
445 20250403 110400 239254440 9550 9550 9550 9550 36
446 20250403 110300 238910640 9630 9600 9630 9600 330
447 20250403 110200 235737480 9600 9600 9600 9600 51
448 20250403 110100 235247880 9590 9580 9590 9580 102
449 20250403 110000 234270210 9580 9570 9580 9570 1031
450 20250403 105900 224403230 9580 9570 9580 9570 26
451 20250403 105800 224154340 9560 9560 9560 9560 11
452 20250403 105700 224049180 9560 9560 9560 9560 7
453 20250403 105600 223982260 9560 9570 9570 9530 257
454 20250403 105500 221526780 9570 9580 9580 9570 2
455 20250403 105400 221507630 9560 9560 9570 9560 169
456 20250403 105300 219891730 9560 9560 9560 9560 4
457 20250403 105200 219853490 9560 9560 9560 9560 0
458 20250403 105100 219853490 9560 9560 9560 9540 219
459 20250403 105000 217761930 9560 9540 9560 9540 681
460 20250403 104900 211261630 9540 9540 9540 9540 0
461 20250403 104800 211261630 9540 9540 9540 9540 5
462 20250403 104700 211213930 9510 9510 9510 9510 106
463 20250403 104600 210205870 9520 9520 9520 9520 30
464 20250403 104500 209920270 9540 9520 9540 9520 534
465 20250403 104400 204835110 9520 9520 9520 9520 262
466 20250403 104300 202340870 9520 9510 9520 9510 97
467 20250403 104200 201418150 9520 9520 9520 9520 13
468 20250403 104100 201294390 9520 9530 9530 9520 10
469 20250403 104000 201199100 9510 9510 9510 9510 2
470 20250403 103900 201180080 9510 9510 9510 9510 3
471 20250403 103800 201151550 9510 9510 9510 9510 151
472 20250403 103700 199715540 9530 9510 9530 9510 36
473 20250403 103600 199372890 9510 9510 9510 9510 13
474 20250403 103500 199249260 9510 9510 9510 9510 140
475 20250403 103400 197917860 9520 9530 9530 9520 39
476 20250403 103300 197546510 9540 9590 9590 9540 255
477 20250403 103200 195110840 9590 9590 9590 9590 1
478 20250403 103100 195101250 9590 9590 9590 9590 359
479 20250403 103000 191658440 9590 9580 9590 9580 165
480 20250403 102900 190077720 9550 9550 9550 9550 0
481 20250403 102800 190077720 9550 9540 9550 9540 91
482 20250403 102700 189209570 9560 9590 9590 9550 64
483 20250403 102600 188597810 9590 9580 9590 9580 2
484 20250403 102500 188578640 9550 9580 9580 9550 281
485 20250403 102400 185887110 9580 9570 9580 9570 63
486 20250403 102300 185284030 9560 9560 9560 9560 64
487 20250403 102200 184672190 9560 9560 9560 9550 61
488 20250403 102100 184089040 9550 9550 9550 9550 6
489 20250403 102000 184031740 9560 9560 9560 9560 150
490 20250403 101900 182597740 9560 9560 9560 9560 15
491 20250403 101800 182454340 9560 9560 9560 9560 0
492 20250403 101700 182454340 9560 9560 9560 9560 15
493 20250403 101600 182310940 9560 9560 9560 9560 130
494 20250403 101500 181068140 9580 9580 9580 9580 0
495 20250403 101400 181068140 9580 9580 9580 9580 22
496 20250403 101300 180857380 9550 9540 9550 9540 174
497 20250403 101200 179197320 9580 9580 9580 9580 0
498 20250403 101100 179197320 9580 9580 9580 9580 56
499 20250403 101000 178660840 9570 9550 9570 9540 309
500 20250403 100900 175709340 9550 9550 9550 9550 25
501 20250403 100800 175470590 9550 9550 9550 9550 370
502 20250403 100700 171937090 9550 9550 9550 9550 15
503 20250403 100600 171793840 9550 9550 9550 9550 0
504 20250403 100500 171793840 9550 9590 9590 9550 6
505 20250403 100400 171736380 9570 9590 9590 9570 51
506 20250403 100300 171247310 9550 9590 9590 9550 138
507 20250403 100200 169925730 9580 9580 9580 9580 0
508 20250403 100100 169925730 9580 9590 9590 9580 22
509 20250403 100000 169714950 9630 9640 9640 9630 506
510 20250403 095900 164842160 9630 9630 9630 9630 0
511 20250403 095800 164842160 9630 9630 9630 9630 0
512 20250403 095700 164842160 9630 9650 9650 9580 1762
513 20250403 095600 147953600 9650 9640 9650 9590 195
514 20250403 095500 146073680 9630 9630 9630 9630 172
515 20250403 095400 144417320 9610 9610 9610 9610 12
516 20250403 095300 144302000 9600 9600 9600 9600 115
517 20250403 095200 143198000 9600 9600 9600 9600 217
518 20250403 095100 141114800 9580 9580 9580 9580 110
519 20250403 095000 140061000 9560 9580 9580 9560 111
520 20250403 094900 138998170 9590 9590 9590 9590 3
521 20250403 094800 138969400 9590 9560 9590 9560 306
522 20250403 094700 136038080 9560 9560 9560 9560 68
523 20250403 094600 135388000 9560 9560 9560 9560 0
524 20250403 094500 135388000 9560 9590 9590 9560 122
525 20250403 094400 134218350 9580 9570 9580 9570 24
526 20250403 094300 133988460 9570 9580 9580 9550 55
527 20250403 094200 133462130 9580 9580 9580 9550 20
528 20250403 094100 133270850 9610 9550 9610 9550 10
529 20250403 094000 133174810 9550 9580 9580 9550 248
530 20250403 093900 130804440 9610 9610 9610 9610 2
531 20250403 093800 130785220 9610 9610 9610 9610 4
532 20250403 093700 130746780 9610 9580 9610 9580 59
533 20250403 093600 130180110 9580 9580 9580 9580 21
534 20250403 093500 129978930 9570 9640 9640 9560 634
535 20250403 093400 123911930 9600 9600 9600 9600 5
536 20250403 093300 123863930 9590 9570 9590 9570 17
537 20250403 093200 123701160 9560 9560 9560 9540 88
538 20250403 093100 122860330 9570 9570 9570 9560 151
539 20250403 093000 121416260 9570 9570 9570 9570 0
540 20250403 092900 121416260 9570 9560 9570 9540 1170
541 20250403 092800 110250500 9540 9510 9560 9500 1356
542 20250403 092700 97350760 9550 9600 9600 9550 368
543 20250403 092600 93832760 9570 9590 9590 9560 128
544 20250403 092500 92606260 9650 9650 9650 9650 0
545 20250403 092400 92606260 9650 9570 9650 9570 121
546 20250403 092300 91441040 9560 9560 9590 9560 40
547 20250403 092200 91058220 9590 9560 9590 9540 604
548 20250403 092100 85293360 9550 9570 9570 9550 147
549 20250403 092000 83886910 9560 9600 9620 9560 516
550 20250403 091900 78940860 9610 9600 9610 9600 7
551 20250403 091800 78873600 9620 9630 9630 9620 4
552 20250403 091700 78835110 9630 9640 9640 9620 226
553 20250403 091600 76658730 9670 9620 9670 9530 725
554 20250403 091500 69696410 9620 9590 9620 9590 185
555 20250403 091400 67919690 9510 9610 9610 9500 53
556 20250403 091300 67415850 9610 9490 9610 9490 10
557 20250403 091200 67320680 9610 9520 9610 9520 76
558 20250403 091100 66595100 9510 9450 9510 9450 63
559 20250403 091000 65997310 9350 9440 9540 9350 871
560 20250403 090900 57822690 9450 9450 9500 9450 509
561 20250403 090800 52990490 9450 9430 9450 9430 7
562 20250403 090700 52924380 9440 9430 9440 9430 637
563 20250403 090600 46917440 9430 9430 9440 9430 451
564 20250403 090500 42664170 9430 9410 9430 9410 5
565 20250403 090400 42617080 9410 9390 9410 9380 139
566 20250403 090300 41312180 9400 9420 9420 9380 265
567 20250403 090200 38823640 9410 9360 9490 9360 380
568 20250403 090100 35257710 9360 9390 9390 9360 147
569 20250403 090000 33877830 9390 9300 9410 9240 3636