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

571
005160/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182900,268778695,3480,3480,3480,3480,3619
20250403,182800,268778695,3480,3480,3480,3480,0
20250403,182700,268778695,3480,3480,3480,3480,0
20250403,182600,268778695,3480,3480,3480,3480,0
20250403,182500,268778695,3480,3480,3480,3480,0
20250403,182400,268778695,3480,3480,3480,3480,0
20250403,182300,268778695,3480,3480,3480,3480,0
20250403,182200,268778695,3480,3480,3480,3480,0
20250403,182100,268778695,3480,3480,3480,3480,0
20250403,182000,268778695,3480,3480,3480,3480,0
20250403,181900,268778695,3480,3480,3480,3480,0
20250403,181800,268778695,3480,3480,3480,3480,0
20250403,181700,268778695,3480,3480,3480,3480,0
20250403,181600,268778695,3480,3480,3480,3480,0
20250403,181500,268778695,3480,3480,3480,3480,0
20250403,181400,268778695,3480,3480,3480,3480,0
20250403,181300,268778695,3480,3480,3480,3480,0
20250403,181200,268778695,3480,3480,3480,3480,0
20250403,181100,268778695,3480,3480,3480,3480,0
20250403,181000,268778695,3480,3480,3480,3480,0
20250403,180900,268778695,3480,3480,3480,3480,0
20250403,180800,268778695,3480,3480,3480,3480,0
20250403,180700,268778695,3480,3480,3480,3480,0
20250403,180600,268778695,3480,3480,3480,3480,0
20250403,180500,268778695,3480,3480,3480,3480,0
20250403,180400,268778695,3480,3480,3480,3480,0
20250403,180300,268778695,3480,3480,3480,3480,0
20250403,180200,268778695,3480,3480,3480,3480,0
20250403,180100,268778695,3480,3480,3480,3480,0
20250403,180000,268778695,3480,3480,3480,3480,0
20250403,175900,268778695,3480,3480,3480,3480,3619
20250403,175800,268778695,3480,3480,3480,3480,0
20250403,175700,268778695,3480,3480,3480,3480,0
20250403,175600,268778695,3480,3480,3480,3480,0
20250403,175500,268778695,3480,3480,3480,3480,0
20250403,175400,268778695,3480,3480,3480,3480,0
20250403,175300,268778695,3480,3480,3480,3480,0
20250403,175200,268778695,3480,3480,3480,3480,0
20250403,175100,268778695,3480,3480,3480,3480,0
20250403,175000,268778695,3480,3480,3480,3480,0
20250403,174900,268778695,3480,3480,3480,3480,0
20250403,174800,268778695,3480,3480,3480,3480,0
20250403,174700,268778695,3480,3480,3480,3480,0
20250403,174600,268778695,3480,3480,3480,3480,0
20250403,174500,268778695,3480,3480,3480,3480,0
20250403,174400,268778695,3480,3480,3480,3480,0
20250403,174300,268778695,3480,3480,3480,3480,0
20250403,174200,268778695,3480,3480,3480,3480,0
20250403,174100,268778695,3480,3480,3480,3480,0
20250403,174000,268778695,3480,3480,3480,3480,0
20250403,173900,268778695,3480,3480,3480,3480,0
20250403,173800,268778695,3480,3480,3480,3480,0
20250403,173700,268778695,3480,3480,3480,3480,0
20250403,173600,268778695,3480,3480,3480,3480,0
20250403,173500,268778695,3480,3480,3480,3480,0
20250403,173400,268778695,3480,3480,3480,3480,0
20250403,173300,268778695,3480,3480,3480,3480,0
20250403,173200,268778695,3480,3480,3480,3480,0
20250403,173100,268778695,3480,3480,3480,3480,0
20250403,173000,268778695,3480,3480,3480,3480,0
20250403,172900,268778695,3480,3480,3480,3480,3619
20250403,172800,268778695,3480,3480,3480,3480,0
20250403,172700,268778695,3480,3480,3480,3480,0
20250403,172600,268778695,3480,3480,3480,3480,0
20250403,172500,268778695,3480,3480,3480,3480,0
20250403,172400,268778695,3480,3480,3480,3480,0
20250403,172300,268778695,3480,3480,3480,3480,0
20250403,172200,268778695,3480,3480,3480,3480,0
20250403,172100,268778695,3480,3480,3480,3480,0
20250403,172000,268778695,3480,3480,3480,3480,0
20250403,171900,268778695,3480,3480,3480,3480,0
20250403,171800,268778695,3480,3480,3480,3480,0
20250403,171700,268778695,3480,3480,3480,3480,0
20250403,171600,268778695,3480,3480,3480,3480,0
20250403,171500,268778695,3480,3480,3480,3480,0
20250403,171400,268778695,3480,3480,3480,3480,0
20250403,171300,268778695,3480,3480,3480,3480,0
20250403,171200,268778695,3480,3480,3480,3480,0
20250403,171100,268778695,3480,3480,3480,3480,0
20250403,171000,268778695,3480,3480,3480,3480,0
20250403,170900,268778695,3480,3480,3480,3480,0
20250403,170800,268778695,3480,3480,3480,3480,0
20250403,170700,268778695,3480,3480,3480,3480,0
20250403,170600,268778695,3480,3480,3480,3480,0
20250403,170500,268778695,3480,3480,3480,3480,0
20250403,170400,268778695,3480,3480,3480,3480,0
20250403,170300,268778695,3480,3480,3480,3480,0
20250403,170200,268778695,3480,3480,3480,3480,0
20250403,170100,268778695,3480,3480,3480,3480,0
20250403,170000,268778695,3480,3480,3480,3480,0
20250403,165900,268778695,3480,3480,3480,3480,3619
20250403,165800,268778695,3480,3480,3480,3480,0
20250403,165700,268778695,3480,3480,3480,3480,0
20250403,165600,268778695,3480,3480,3480,3480,0
20250403,165500,268778695,3480,3480,3480,3480,0
20250403,165400,268778695,3480,3480,3480,3480,0
20250403,165300,268778695,3480,3480,3480,3480,0
20250403,165200,268778695,3480,3480,3480,3480,0
20250403,165100,268778695,3480,3480,3480,3480,0
20250403,165000,268778695,3480,3480,3480,3480,0
20250403,164900,268778695,3480,3480,3480,3480,0
20250403,164800,268778695,3480,3480,3480,3480,0
20250403,164700,268778695,3480,3480,3480,3480,0
20250403,164600,268778695,3480,3480,3480,3480,0
20250403,164500,268778695,3480,3480,3480,3480,0
20250403,164400,268778695,3480,3480,3480,3480,0
20250403,164300,268778695,3480,3480,3480,3480,0
20250403,164200,268778695,3480,3480,3480,3480,0
20250403,164100,268778695,3480,3480,3480,3480,0
20250403,164000,268778695,3480,3480,3480,3480,0
20250403,163900,268778695,3480,3480,3480,3480,0
20250403,163800,268778695,3480,3480,3480,3480,0
20250403,163700,268778695,3480,3480,3480,3480,0
20250403,163600,268778695,3480,3480,3480,3480,0
20250403,163500,268778695,3480,3480,3480,3480,0
20250403,163400,268778695,3480,3480,3480,3480,0
20250403,163300,268778695,3480,3480,3480,3480,0
20250403,163200,268778695,3480,3480,3480,3480,0
20250403,163100,268778695,3480,3480,3480,3480,0
20250403,163000,268778695,3480,3480,3480,3480,0
20250403,162900,268778695,3480,3480,3480,3480,3619
20250403,162800,268778695,3480,3480,3480,3480,0
20250403,162700,268778695,3480,3480,3480,3480,0
20250403,162600,268778695,3480,3480,3480,3480,0
20250403,162500,268778695,3480,3480,3480,3480,0
20250403,162400,268778695,3480,3480,3480,3480,0
20250403,162300,268778695,3480,3480,3480,3480,0
20250403,162200,268778695,3480,3480,3480,3480,0
20250403,162100,268778695,3480,3480,3480,3480,0
20250403,162000,268778695,3480,3480,3480,3480,0
20250403,161900,268778695,3480,3480,3480,3480,0
20250403,161800,268778695,3480,3480,3480,3480,0
20250403,161700,268778695,3480,3480,3480,3480,0
20250403,161600,268778695,3480,3480,3480,3480,0
20250403,161500,268778695,3480,3480,3480,3480,0
20250403,161400,268778695,3480,3480,3480,3480,0
20250403,161300,268778695,3480,3480,3480,3480,0
20250403,161200,268778695,3480,3480,3480,3480,0
20250403,161100,268778695,3480,3480,3480,3480,0
20250403,161000,268778695,3480,3480,3480,3480,0
20250403,160900,268778695,3480,3480,3480,3480,0
20250403,160800,268778695,3480,3480,3480,3480,0
20250403,160700,268778695,3480,3480,3480,3480,0
20250403,160600,268778695,3480,3480,3480,3480,0
20250403,160500,268778695,3480,3480,3480,3480,0
20250403,160400,268778695,3480,3480,3480,3480,0
20250403,160300,268778695,3480,3480,3480,3480,0
20250403,160200,268778695,3480,3480,3480,3480,0
20250403,160100,268778695,3480,3480,3480,3480,0
20250403,160000,268778695,3480,3480,3480,3480,0
20250403,155900,268778695,3480,3480,3480,3480,3619
20250403,155800,268778695,3480,3480,3480,3480,0
20250403,155700,268778695,3480,3480,3480,3480,0
20250403,155600,268778695,3480,3480,3480,3480,0
20250403,155500,268778695,3480,3480,3480,3480,0
20250403,155400,268778695,3480,3480,3480,3480,0
20250403,155300,268778695,3480,3480,3480,3480,0
20250403,155200,268778695,3480,3480,3480,3480,0
20250403,155100,268778695,3480,3480,3480,3480,0
20250403,155000,268778695,3480,3480,3480,3480,0
20250403,154900,268778695,3480,3480,3480,3480,0
20250403,154800,268778695,3480,3480,3480,3480,0
20250403,154700,268778695,3480,3480,3480,3480,0
20250403,154600,268778695,3480,3480,3480,3480,0
20250403,154500,268778695,3480,3480,3480,3480,0
20250403,154400,268778695,3480,3480,3480,3480,0
20250403,154300,268778695,3480,3480,3480,3480,0
20250403,154200,268778695,3480,3480,3480,3480,0
20250403,154100,268778695,3480,3480,3480,3480,0
20250403,154000,268778695,3480,3480,3480,3480,0
20250403,153900,268778695,3480,3480,3480,3480,0
20250403,153800,268778695,3480,3480,3480,3480,0
20250403,153700,268778695,3480,3480,3480,3480,0
20250403,153600,268778695,3480,3480,3480,3480,0
20250403,153500,268778695,3480,3480,3480,3480,0
20250403,153400,268778695,3480,3480,3480,3480,0
20250403,153300,268778695,3480,3480,3480,3480,0
20250403,153200,268778695,3480,3480,3480,3480,0
20250403,153100,268778695,3480,3480,3480,3480,0
20250403,153000,268778695,3480,3480,3480,3480,3619
20250403,152900,256184575,3480,3480,3480,3480,0
20250403,152800,256184575,3480,3480,3480,3480,0
20250403,152700,256184575,3480,3480,3480,3480,0
20250403,152600,256184575,3480,3480,3480,3480,0
20250403,152500,256184575,3480,3480,3480,3480,0
20250403,152400,256184575,3480,3480,3480,3480,0
20250403,152300,256184575,3480,3480,3480,3480,0
20250403,152200,256184575,3480,3480,3480,3480,0
20250403,152100,256184575,3480,3480,3480,3480,0
20250403,152000,256184575,3480,3480,3480,3480,0
20250403,151900,256184575,3480,3465,3480,3465,130
20250403,151800,255733665,3480,3465,3480,3465,7
20250403,151700,255709395,3460,3465,3465,3460,1852
20250403,151600,249301020,3465,3480,3480,3465,2050
20250403,151500,242186255,3485,3485,3485,3485,41
20250403,151400,242043370,3485,3485,3485,3485,58
20250403,151300,241841240,3485,3485,3485,3485,298
20250403,151200,240802710,3485,3485,3485,3485,0
20250403,151100,240802710,3485,3485,3485,3485,1
20250403,151000,240799225,3475,3475,3475,3475,86
20250403,150900,240500375,3475,3475,3475,3475,428
20250403,150800,239013075,3475,3475,3475,3475,0
20250403,150700,239013075,3475,3480,3480,3475,445
20250403,150600,237465610,3480,3480,3480,3480,13
20250403,150500,237420370,3505,3505,3505,3505,0
20250403,150400,237420370,3505,3505,3505,3505,0
20250403,150300,237420370,3505,3505,3505,3505,1
20250403,150200,237416865,3480,3485,3505,3480,1912
20250403,150100,230762520,3480,3480,3480,3480,0
20250403,150000,230762520,3480,3480,3480,3480,132
20250403,145900,230303160,3510,3495,3510,3495,500
20250403,145800,228554440,3475,3485,3485,3475,50
20250403,145700,228380585,3475,3475,3475,3475,0
20250403,145600,228380585,3475,3495,3495,3475,1403
20250403,145500,223496840,3495,3495,3495,3495,3
20250403,145400,223486355,3505,3505,3505,3505,0
20250403,145300,223486355,3505,3500,3505,3490,4070
20250403,145200,209276195,3505,3505,3505,3505,11
20250403,145100,209237640,3500,3505,3505,3500,156
20250403,145000,208691140,3500,3500,3500,3500,0
20250403,144900,208691140,3500,3500,3500,3500,151
20250403,144800,208162640,3500,3500,3500,3500,12
20250403,144700,208120640,3500,3500,3500,3500,0
20250403,144600,208120640,3500,3500,3500,3500,0
20250403,144500,208120640,3500,3500,3500,3500,2648
20250403,144400,198852640,3505,3505,3505,3505,48
20250403,144300,198684400,3505,3510,3510,3505,552
20250403,144200,196749635,3510,3510,3510,3510,0
20250403,144100,196749635,3510,3510,3510,3510,0
20250403,144000,196749635,3510,3510,3510,3510,0
20250403,143900,196749635,3510,3510,3510,3510,5
20250403,143800,196732085,3510,3510,3510,3510,111
20250403,143700,196342475,3510,3510,3510,3510,0
20250403,143600,196342475,3510,3510,3510,3510,0
20250403,143500,196342475,3510,3515,3515,3510,1107
20250403,143400,192456655,3520,3520,3520,3520,10
20250403,143300,192421455,3520,3520,3520,3520,0
20250403,143200,192421455,3520,3520,3520,3520,40
20250403,143100,192280655,3520,3520,3520,3520,1
20250403,143000,192277135,3520,3520,3520,3520,1
20250403,142900,192273615,3515,3515,3515,3515,215
20250403,142800,191517890,3515,3515,3515,3515,10
20250403,142700,191482740,3515,3515,3515,3515,10
20250403,142600,191447590,3515,3515,3515,3515,6
20250403,142500,191426500,3510,3515,3515,3510,52
20250403,142400,191243730,3515,3515,3515,3515,352
20250403,142300,190006450,3510,3515,3515,3510,10
20250403,142200,189971310,3510,3515,3515,3510,599
20250403,142100,187867043,3517,3517,3517,3517,2
20250403,142000,187860009,3517,3520,3520,3515,219
20250403,141900,187089137,3520,3520,3520,3520,0
20250403,141800,187089137,3520,3520,3520,3520,0
20250403,141700,187089137,3520,3520,3520,3520,0
20250403,141600,187089137,3520,3520,3520,3520,0
20250403,141500,187089137,3520,3520,3520,3520,125
20250403,141400,186649137,3520,3520,3520,3520,0
20250403,141300,186649137,3520,3520,3520,3520,67
20250403,141200,186413297,3525,3525,3525,3525,350
20250403,141100,185179547,3530,3530,3530,3530,0
20250403,141000,185179547,3530,3530,3530,3530,0
20250403,140900,185179547,3530,3530,3530,3530,75
20250403,140800,184914797,3530,3530,3530,3530,0
20250403,140700,184914797,3530,3530,3530,3530,0
20250403,140600,184914797,3530,3530,3530,3530,80
20250403,140500,184632397,3530,3530,3530,3530,0
20250403,140400,184632397,3530,3530,3530,3530,0
20250403,140300,184632397,3530,3530,3530,3530,0
20250403,140200,184632397,3530,3530,3530,3530,0
20250403,140100,184632397,3530,3530,3530,3530,0
20250403,140000,184632397,3530,3530,3530,3530,0
20250403,135900,184632397,3530,3545,3545,3530,1147
20250403,135800,180583352,3530,3530,3530,3530,0
20250403,135700,180583352,3530,3530,3530,3530,29
20250403,135600,180480982,3535,3540,3540,3535,1734
20250403,135500,174345842,3540,3540,3540,3540,0
20250403,135400,174345842,3540,3540,3540,3540,0
20250403,135300,174345842,3540,3540,3540,3540,121
20250403,135200,173917502,3540,3540,3540,3540,16
20250403,135100,173860862,3545,3545,3545,3545,0
20250403,135000,173860862,3545,3545,3545,3545,71
20250403,134900,173609167,3545,3545,3545,3545,0
20250403,134800,173609167,3545,3545,3545,3545,0
20250403,134700,173609167,3545,3545,3545,3545,210
20250403,134600,172864717,3545,3545,3545,3545,300
20250403,134500,171801217,3555,3555,3555,3555,0
20250403,134400,171801217,3555,3555,3555,3555,5
20250403,134300,171783442,3555,3555,3555,3555,65
20250403,134200,171552367,3555,3555,3555,3555,0
20250403,134100,171552367,3555,3540,3555,3540,1759
20250403,134000,165321702,3540,3540,3540,3540,0
20250403,133900,165321702,3540,3540,3540,3540,497
20250403,133800,163562322,3540,3540,3540,3540,0
20250403,133700,163562322,3540,3540,3540,3540,0
20250403,133600,163562322,3540,3540,3540,3540,0
20250403,133500,163562322,3540,3540,3540,3540,0
20250403,133400,163562322,3540,3540,3540,3540,0
20250403,133300,163562322,3540,3540,3540,3540,58
20250403,133200,163357002,3540,3540,3540,3540,6
20250403,133100,163335762,3540,3540,3540,3540,12
20250403,133000,163293282,3540,3540,3540,3540,0
20250403,132900,163293282,3540,3535,3540,3535,53
20250403,132800,163105817,3540,3540,3540,3540,0
20250403,132700,163105817,3540,3540,3540,3540,5
20250403,132600,163088117,3540,3540,3540,3540,57
20250403,132500,162886337,3540,3540,3540,3540,0
20250403,132400,162886337,3540,3540,3540,3540,0
20250403,132300,162886337,3540,3540,3540,3540,0
20250403,132200,162886337,3540,3540,3540,3540,0
20250403,132100,162886337,3540,3540,3540,3540,0
20250403,132000,162886337,3540,3540,3540,3540,55
20250403,131900,162691637,3540,3540,3540,3540,0
20250403,131800,162691637,3540,3540,3540,3540,0
20250403,131700,162691637,3540,3540,3540,3540,0
20250403,131600,162691637,3540,3540,3540,3540,59
20250403,131500,162482777,3535,3535,3535,3535,0
20250403,131400,162482777,3535,3535,3535,3535,0
20250403,131300,162482777,3535,3535,3535,3535,0
20250403,131200,162482777,3535,3535,3535,3535,0
20250403,131100,162482777,3535,3535,3535,3535,0
20250403,131000,162482777,3535,3535,3535,3535,20
20250403,130900,162412077,3540,3540,3540,3540,0
20250403,130800,162412077,3540,3540,3540,3540,0
20250403,130700,162412077,3540,3540,3540,3540,0
20250403,130600,162412077,3540,3540,3540,3540,0
20250403,130500,162412077,3540,3540,3540,3540,1
20250403,130400,162408537,3540,3540,3540,3540,0
20250403,130300,162408537,3540,3540,3540,3540,68
20250403,130200,162167817,3535,3535,3535,3535,0
20250403,130100,162167817,3535,3535,3535,3535,0
20250403,130000,162167817,3535,3535,3535,3535,0
20250403,125900,162167817,3535,3535,3535,3535,0
20250403,125800,162167817,3535,3535,3535,3535,29
20250403,125700,162065302,3535,3535,3535,3535,665
20250403,125600,159714527,3530,3530,3530,3530,0
20250403,125500,159714527,3530,3530,3530,3530,716
20250403,125400,157187047,3530,3530,3530,3530,0
20250403,125300,157187047,3530,3530,3530,3530,0
20250403,125200,157187047,3530,3530,3530,3530,0
20250403,125100,157187047,3530,3530,3530,3530,238
20250403,125000,156346907,3530,3535,3535,3530,424
20250403,124900,154848487,3535,3535,3535,3535,0
20250403,124800,154848487,3535,3535,3535,3535,0
20250403,124700,154848487,3535,3535,3535,3535,0
20250403,124600,154848487,3535,3535,3535,3535,68
20250403,124500,154608107,3535,3535,3535,3535,0
20250403,124400,154608107,3535,3535,3535,3535,0
20250403,124300,154608107,3535,3535,3535,3535,1
20250403,124200,154604572,3540,3540,3540,3540,1
20250403,124100,154601032,3535,3535,3535,3535,0
20250403,124000,154601032,3535,3535,3535,3535,0
20250403,123900,154601032,3535,3535,3535,3535,0
20250403,123800,154601032,3535,3535,3535,3535,0
20250403,123700,154601032,3535,3535,3535,3535,0
20250403,123600,154601032,3535,3535,3535,3535,0
20250403,123500,154601032,3535,3535,3535,3535,0
20250403,123400,154601032,3535,3535,3535,3535,0
20250403,123300,154601032,3535,3535,3535,3535,0
20250403,123200,154601032,3535,3535,3535,3535,1024
20250403,123100,150981192,3535,3535,3535,3535,0
20250403,123000,150981192,3535,3535,3535,3535,0
20250403,122900,150981192,3535,3535,3535,3535,0
20250403,122800,150981192,3535,3535,3535,3535,0
20250403,122700,150981192,3535,3535,3535,3535,0
20250403,122600,150981192,3535,3535,3535,3535,0
20250403,122500,150981192,3535,3535,3535,3535,0
20250403,122400,150981192,3535,3535,3535,3535,0
20250403,122300,150981192,3535,3535,3535,3535,67
20250403,122200,150744347,3545,3535,3545,3535,13
20250403,122100,150698372,3535,3535,3535,3535,0
20250403,122000,150698372,3535,3545,3545,3535,308
20250403,121900,149608782,3545,3545,3545,3545,42
20250403,121800,149459892,3545,3545,3545,3545,0
20250403,121700,149459892,3545,3545,3545,3545,30
20250403,121600,149353542,3545,3545,3545,3545,19
20250403,121500,149286187,3545,3545,3545,3545,223
20250403,121400,148495652,3545,3545,3545,3545,0
20250403,121300,148495652,3545,3545,3545,3545,0
20250403,121200,148495652,3545,3545,3545,3545,0
20250403,121100,148495652,3545,3545,3545,3545,0
20250403,121000,148495652,3545,3545,3545,3545,200
20250403,120900,147786652,3560,3560,3560,3560,0
20250403,120800,147786652,3560,3560,3560,3560,0
20250403,120700,147786652,3560,3560,3560,3560,0
20250403,120600,147786652,3560,3560,3560,3560,0
20250403,120500,147786652,3560,3560,3560,3560,66
20250403,120400,147551692,3540,3540,3540,3540,1
20250403,120300,147548152,3540,3540,3540,3540,0
20250403,120200,147548152,3540,3540,3540,3540,0
20250403,120100,147548152,3540,3540,3540,3540,0
20250403,120000,147548152,3540,3540,3540,3540,75
20250403,115900,147282652,3540,3540,3540,3540,0
20250403,115800,147282652,3540,3540,3540,3540,0
20250403,115700,147282652,3540,3540,3540,3540,0
20250403,115600,147282652,3540,3540,3540,3540,0
20250403,115500,147282652,3540,3545,3545,3540,207
20250403,115400,146549212,3560,3560,3560,3560,0
20250403,115300,146549212,3560,3560,3560,3560,0
20250403,115200,146549212,3560,3560,3560,3560,0
20250403,115100,146549212,3560,3560,3560,3560,61
20250403,115000,146332052,3550,3550,3550,3550,0
20250403,114900,146332052,3550,3550,3550,3550,242
20250403,114800,145472952,3545,3545,3545,3545,16
20250403,114700,145416232,3560,3560,3560,3560,0
20250403,114600,145416232,3560,3560,3560,3560,0
20250403,114500,145416232,3560,3560,3560,3560,0
20250403,114400,145416232,3560,3545,3560,3545,387
20250403,114300,144043912,3560,3560,3560,3560,0
20250403,114200,144043912,3560,3560,3560,3560,0
20250403,114100,144043912,3560,3560,3560,3560,72
20250403,114000,143787592,3545,3545,3545,3545,0
20250403,113900,143787592,3545,3545,3545,3545,0
20250403,113800,143787592,3545,3545,3545,3545,29
20250403,113700,143684787,3545,3545,3545,3545,10
20250403,113600,143649337,3545,3545,3545,3545,0
20250403,113500,143649337,3545,3545,3545,3545,0
20250403,113400,143649337,3545,3545,3545,3545,0
20250403,113300,143649337,3545,3545,3545,3545,0
20250403,113200,143649337,3545,3550,3550,3545,318
20250403,113100,142520962,3560,3560,3560,3560,36
20250403,113000,142392802,3550,3550,3550,3550,0
20250403,112900,142392802,3550,3550,3550,3550,0
20250403,112800,142392802,3550,3550,3550,3550,0
20250403,112700,142392802,3550,3550,3550,3550,0
20250403,112600,142392802,3550,3550,3550,3550,0
20250403,112500,142392802,3550,3550,3550,3550,369
20250403,112400,141082852,3550,3550,3550,3550,55
20250403,112300,140887602,3555,3555,3555,3555,114
20250403,112200,140482332,3560,3560,3560,3560,0
20250403,112100,140482332,3560,3565,3565,3560,366
20250403,112000,139178287,3570,3570,3570,3570,31
20250403,111900,139067617,3570,3570,3570,3570,0
20250403,111800,139067617,3570,3570,3570,3570,100
20250403,111700,138710617,3570,3570,3570,3570,0
20250403,111600,138710617,3570,3570,3570,3570,29
20250403,111500,138607087,3570,3570,3570,3570,2
20250403,111400,138599947,3570,3570,3570,3570,32
20250403,111300,138485707,3570,3570,3570,3570,27
20250403,111200,138389317,3570,3570,3570,3570,500
20250403,111100,136604317,3570,3570,3570,3570,0
20250403,111000,136604317,3570,3570,3570,3570,92
20250403,110900,136275877,3570,3570,3570,3570,0
20250403,110800,136275877,3570,3570,3570,3570,29
20250403,110700,136172347,3560,3560,3560,3560,0
20250403,110600,136172347,3560,3570,3570,3560,11
20250403,110500,136133087,3570,3570,3570,3570,64
20250403,110400,135904607,3565,3565,3565,3565,141
20250403,110300,135401942,3565,3565,3565,3565,30
20250403,110200,135294992,3565,3565,3565,3565,0
20250403,110100,135294992,3565,3565,3565,3565,2
20250403,110000,135287862,3565,3565,3565,3565,73
20250403,105900,135027617,3560,3560,3560,3560,0
20250403,105800,135027617,3560,3560,3560,3560,41
20250403,105700,134881657,3560,3560,3560,3560,15
20250403,105600,134828257,3560,3560,3560,3560,20
20250403,105500,134757057,3560,3560,3560,3560,418
20250403,105400,133268977,3555,3545,3555,3545,264
20250403,105300,132330777,3550,3550,3550,3550,165
20250403,105200,131745027,3550,3545,3550,3545,56
20250403,105100,131546437,3550,3550,3550,3550,32
20250403,105000,131432837,3545,3545,3545,3545,328
20250403,104900,130270077,3545,3545,3545,3545,18
20250403,104800,130206267,3545,3545,3545,3545,6
20250403,104700,130184997,3540,3540,3540,3540,21
20250403,104600,130110657,3540,3540,3540,3540,25
20250403,104500,130022157,3540,3540,3540,3540,85
20250403,104400,129721257,3540,3540,3540,3540,18
20250403,104300,129657537,3540,3540,3540,3540,27
20250403,104200,129561957,3525,3525,3525,3525,0
20250403,104100,129561957,3525,3525,3525,3525,39
20250403,104000,129424482,3525,3525,3525,3525,0
20250403,103900,129424482,3525,3525,3525,3525,0
20250403,103800,129424482,3525,3525,3525,3525,0
20250403,103700,129424482,3525,3525,3525,3525,0
20250403,103600,129424482,3525,3530,3530,3525,220
20250403,103500,128647982,3540,3530,3540,3530,51
20250403,103400,128467452,3540,3540,3540,3540,306
20250403,103300,127384212,3545,3535,3545,3535,498
20250403,103200,125621747,3540,3540,3540,3540,153
20250403,103100,125080127,3530,3530,3530,3530,0
20250403,103000,125080127,3530,3530,3530,3530,0
20250403,102900,125080127,3530,3530,3530,3530,0
20250403,102800,125080127,3530,3530,3530,3530,0
20250403,102700,125080127,3530,3540,3540,3530,293
20250403,102600,124043987,3545,3545,3545,3545,0
20250403,102500,124043987,3545,3545,3545,3545,70
20250403,102400,123795837,3550,3550,3550,3550,53
20250403,102300,123607687,3545,3545,3545,3545,0
20250403,102200,123607687,3545,3545,3545,3545,154
20250403,102100,123061757,3555,3555,3555,3555,0
20250403,102000,123061757,3555,3555,3555,3555,0
20250403,101900,123061757,3555,3555,3555,3555,0
20250403,101800,123061757,3555,3555,3555,3550,9
20250403,101700,123029767,3560,3560,3560,3560,10
20250403,101600,122994167,3560,3560,3560,3560,40
20250403,101500,122851767,3560,3550,3560,3550,226
20250403,101400,122049447,3550,3550,3550,3550,0
20250403,101300,122049447,3550,3555,3555,3550,157
20250403,101200,121491447,3565,3565,3565,3565,53
20250403,101100,121302502,3560,3560,3560,3560,2000
20250403,101000,114182502,3565,3560,3565,3560,68
20250403,100900,113940097,3565,3550,3565,3550,28
20250403,100800,113840682,3550,3550,3550,3550,50
20250403,100700,113663182,3550,3550,3550,3550,150
20250403,100600,113130682,3550,3550,3550,3550,200
20250403,100500,112420682,3550,3550,3550,3550,2
20250403,100400,112413582,3550,3550,3550,3550,0
20250403,100300,112413582,3550,3550,3550,3550,1
20250403,100200,112410032,3550,3550,3550,3550,30
20250403,100100,112303532,3550,3550,3550,3550,1
20250403,100000,112299982,3525,3525,3525,3525,0
20250403,095900,112299982,3525,3545,3545,3525,150
20250403,095800,111769532,3540,3540,3540,3540,0
20250403,095700,111769532,3540,3540,3540,3540,0
20250403,095600,111769532,3540,3545,3545,3540,178
20250403,095500,111138942,3545,3545,3545,3545,0
20250403,095400,111138942,3545,3545,3545,3545,106
20250403,095300,110763172,3560,3560,3560,3560,0
20250403,095200,110763172,3560,3565,3565,3560,303
20250403,095100,109684477,3530,3535,3535,3530,49
20250403,095000,109511457,3540,3540,3540,3540,79
20250403,094900,109231797,3540,3540,3540,3540,64
20250403,094800,109005237,3535,3535,3535,3535,0
20250403,094700,109005237,3535,3540,3540,3535,229
20250403,094600,108195207,3555,3555,3555,3555,0
20250403,094500,108195207,3555,3560,3560,3545,729
20250403,094400,105605727,3575,3575,3575,3575,101
20250403,094300,105244652,3575,3575,3575,3575,4
20250403,094200,105230352,3555,3555,3555,3555,0
20250403,094100,105230352,3555,3555,3555,3555,0
20250403,094000,105230352,3555,3560,3560,3555,193
20250403,093900,104543432,3570,3570,3570,3570,0
20250403,093800,104543432,3570,3570,3570,3570,205
20250403,093700,103811582,3565,3565,3565,3565,0
20250403,093600,103811582,3565,3565,3565,3565,0
20250403,093500,103811582,3565,3580,3580,3565,229
20250403,093400,102994802,3570,3580,3585,3570,689
20250403,093300,100530267,3585,3575,3585,3575,3962
20250403,093200,86347892,3572,3572,3572,3572,41
20250403,093100,86201440,3580,3580,3580,3560,122
20250403,093000,85765100,3580,3580,3580,3580,200
20250403,092900,85049100,3580,3580,3580,3580,65
20250403,092800,84816400,3580,3580,3580,3580,1
20250403,092700,84812820,3580,3560,3580,3560,520
20250403,092600,82961220,3560,3572,3572,3560,468
20250403,092500,81292250,3585,3580,3585,3580,83
20250403,092400,80994960,3585,3585,3585,3585,70
20250403,092300,80744010,3590,3565,3590,3560,210
20250403,092200,79994090,3560,3550,3560,3550,870
20250403,092100,76904360,3540,3540,3540,3540,76
20250403,092000,76635320,3540,3540,3540,3540,76
20250403,091900,76366280,3530,3520,3530,3520,560
20250403,091800,74393080,3520,3520,3520,3520,83
20250403,091700,74100920,3520,3520,3520,3520,57
20250403,091600,73900280,3515,3515,3515,3500,297
20250403,091500,72857780,3500,3505,3510,3500,4752
20250403,091400,56200520,3505,3505,3505,3505,5452
20250403,091300,37091260,3490,3490,3490,3490,1
20250403,091200,37087770,3495,3500,3500,3495,289
20250403,091100,36076775,3505,3505,3505,3505,0
20250403,091000,36076775,3505,3505,3505,3505,10
20250403,090900,36041725,3500,3500,3500,3485,1007
20250403,090800,32517255,3500,3500,3500,3500,0
20250403,090700,32517255,3500,3500,3500,3500,1
20250403,090600,32513755,3475,3475,3475,3475,101
20250403,090500,32162780,3475,3490,3490,3475,2001
20250403,090400,25179305,3475,3485,3485,3475,338
20250403,090300,24003590,3500,3500,3500,3500,36
20250403,090200,23877590,3475,3480,3480,3475,1813
20250403,090100,17568650,3520,3500,3520,3500,20
20250403,090000,17498370,3480,3560,3560,3480,4970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182900 268778695 3480 3480 3480 3480 3619
3 20250403 182800 268778695 3480 3480 3480 3480 0
4 20250403 182700 268778695 3480 3480 3480 3480 0
5 20250403 182600 268778695 3480 3480 3480 3480 0
6 20250403 182500 268778695 3480 3480 3480 3480 0
7 20250403 182400 268778695 3480 3480 3480 3480 0
8 20250403 182300 268778695 3480 3480 3480 3480 0
9 20250403 182200 268778695 3480 3480 3480 3480 0
10 20250403 182100 268778695 3480 3480 3480 3480 0
11 20250403 182000 268778695 3480 3480 3480 3480 0
12 20250403 181900 268778695 3480 3480 3480 3480 0
13 20250403 181800 268778695 3480 3480 3480 3480 0
14 20250403 181700 268778695 3480 3480 3480 3480 0
15 20250403 181600 268778695 3480 3480 3480 3480 0
16 20250403 181500 268778695 3480 3480 3480 3480 0
17 20250403 181400 268778695 3480 3480 3480 3480 0
18 20250403 181300 268778695 3480 3480 3480 3480 0
19 20250403 181200 268778695 3480 3480 3480 3480 0
20 20250403 181100 268778695 3480 3480 3480 3480 0
21 20250403 181000 268778695 3480 3480 3480 3480 0
22 20250403 180900 268778695 3480 3480 3480 3480 0
23 20250403 180800 268778695 3480 3480 3480 3480 0
24 20250403 180700 268778695 3480 3480 3480 3480 0
25 20250403 180600 268778695 3480 3480 3480 3480 0
26 20250403 180500 268778695 3480 3480 3480 3480 0
27 20250403 180400 268778695 3480 3480 3480 3480 0
28 20250403 180300 268778695 3480 3480 3480 3480 0
29 20250403 180200 268778695 3480 3480 3480 3480 0
30 20250403 180100 268778695 3480 3480 3480 3480 0
31 20250403 180000 268778695 3480 3480 3480 3480 0
32 20250403 175900 268778695 3480 3480 3480 3480 3619
33 20250403 175800 268778695 3480 3480 3480 3480 0
34 20250403 175700 268778695 3480 3480 3480 3480 0
35 20250403 175600 268778695 3480 3480 3480 3480 0
36 20250403 175500 268778695 3480 3480 3480 3480 0
37 20250403 175400 268778695 3480 3480 3480 3480 0
38 20250403 175300 268778695 3480 3480 3480 3480 0
39 20250403 175200 268778695 3480 3480 3480 3480 0
40 20250403 175100 268778695 3480 3480 3480 3480 0
41 20250403 175000 268778695 3480 3480 3480 3480 0
42 20250403 174900 268778695 3480 3480 3480 3480 0
43 20250403 174800 268778695 3480 3480 3480 3480 0
44 20250403 174700 268778695 3480 3480 3480 3480 0
45 20250403 174600 268778695 3480 3480 3480 3480 0
46 20250403 174500 268778695 3480 3480 3480 3480 0
47 20250403 174400 268778695 3480 3480 3480 3480 0
48 20250403 174300 268778695 3480 3480 3480 3480 0
49 20250403 174200 268778695 3480 3480 3480 3480 0
50 20250403 174100 268778695 3480 3480 3480 3480 0
51 20250403 174000 268778695 3480 3480 3480 3480 0
52 20250403 173900 268778695 3480 3480 3480 3480 0
53 20250403 173800 268778695 3480 3480 3480 3480 0
54 20250403 173700 268778695 3480 3480 3480 3480 0
55 20250403 173600 268778695 3480 3480 3480 3480 0
56 20250403 173500 268778695 3480 3480 3480 3480 0
57 20250403 173400 268778695 3480 3480 3480 3480 0
58 20250403 173300 268778695 3480 3480 3480 3480 0
59 20250403 173200 268778695 3480 3480 3480 3480 0
60 20250403 173100 268778695 3480 3480 3480 3480 0
61 20250403 173000 268778695 3480 3480 3480 3480 0
62 20250403 172900 268778695 3480 3480 3480 3480 3619
63 20250403 172800 268778695 3480 3480 3480 3480 0
64 20250403 172700 268778695 3480 3480 3480 3480 0
65 20250403 172600 268778695 3480 3480 3480 3480 0
66 20250403 172500 268778695 3480 3480 3480 3480 0
67 20250403 172400 268778695 3480 3480 3480 3480 0
68 20250403 172300 268778695 3480 3480 3480 3480 0
69 20250403 172200 268778695 3480 3480 3480 3480 0
70 20250403 172100 268778695 3480 3480 3480 3480 0
71 20250403 172000 268778695 3480 3480 3480 3480 0
72 20250403 171900 268778695 3480 3480 3480 3480 0
73 20250403 171800 268778695 3480 3480 3480 3480 0
74 20250403 171700 268778695 3480 3480 3480 3480 0
75 20250403 171600 268778695 3480 3480 3480 3480 0
76 20250403 171500 268778695 3480 3480 3480 3480 0
77 20250403 171400 268778695 3480 3480 3480 3480 0
78 20250403 171300 268778695 3480 3480 3480 3480 0
79 20250403 171200 268778695 3480 3480 3480 3480 0
80 20250403 171100 268778695 3480 3480 3480 3480 0
81 20250403 171000 268778695 3480 3480 3480 3480 0
82 20250403 170900 268778695 3480 3480 3480 3480 0
83 20250403 170800 268778695 3480 3480 3480 3480 0
84 20250403 170700 268778695 3480 3480 3480 3480 0
85 20250403 170600 268778695 3480 3480 3480 3480 0
86 20250403 170500 268778695 3480 3480 3480 3480 0
87 20250403 170400 268778695 3480 3480 3480 3480 0
88 20250403 170300 268778695 3480 3480 3480 3480 0
89 20250403 170200 268778695 3480 3480 3480 3480 0
90 20250403 170100 268778695 3480 3480 3480 3480 0
91 20250403 170000 268778695 3480 3480 3480 3480 0
92 20250403 165900 268778695 3480 3480 3480 3480 3619
93 20250403 165800 268778695 3480 3480 3480 3480 0
94 20250403 165700 268778695 3480 3480 3480 3480 0
95 20250403 165600 268778695 3480 3480 3480 3480 0
96 20250403 165500 268778695 3480 3480 3480 3480 0
97 20250403 165400 268778695 3480 3480 3480 3480 0
98 20250403 165300 268778695 3480 3480 3480 3480 0
99 20250403 165200 268778695 3480 3480 3480 3480 0
100 20250403 165100 268778695 3480 3480 3480 3480 0
101 20250403 165000 268778695 3480 3480 3480 3480 0
102 20250403 164900 268778695 3480 3480 3480 3480 0
103 20250403 164800 268778695 3480 3480 3480 3480 0
104 20250403 164700 268778695 3480 3480 3480 3480 0
105 20250403 164600 268778695 3480 3480 3480 3480 0
106 20250403 164500 268778695 3480 3480 3480 3480 0
107 20250403 164400 268778695 3480 3480 3480 3480 0
108 20250403 164300 268778695 3480 3480 3480 3480 0
109 20250403 164200 268778695 3480 3480 3480 3480 0
110 20250403 164100 268778695 3480 3480 3480 3480 0
111 20250403 164000 268778695 3480 3480 3480 3480 0
112 20250403 163900 268778695 3480 3480 3480 3480 0
113 20250403 163800 268778695 3480 3480 3480 3480 0
114 20250403 163700 268778695 3480 3480 3480 3480 0
115 20250403 163600 268778695 3480 3480 3480 3480 0
116 20250403 163500 268778695 3480 3480 3480 3480 0
117 20250403 163400 268778695 3480 3480 3480 3480 0
118 20250403 163300 268778695 3480 3480 3480 3480 0
119 20250403 163200 268778695 3480 3480 3480 3480 0
120 20250403 163100 268778695 3480 3480 3480 3480 0
121 20250403 163000 268778695 3480 3480 3480 3480 0
122 20250403 162900 268778695 3480 3480 3480 3480 3619
123 20250403 162800 268778695 3480 3480 3480 3480 0
124 20250403 162700 268778695 3480 3480 3480 3480 0
125 20250403 162600 268778695 3480 3480 3480 3480 0
126 20250403 162500 268778695 3480 3480 3480 3480 0
127 20250403 162400 268778695 3480 3480 3480 3480 0
128 20250403 162300 268778695 3480 3480 3480 3480 0
129 20250403 162200 268778695 3480 3480 3480 3480 0
130 20250403 162100 268778695 3480 3480 3480 3480 0
131 20250403 162000 268778695 3480 3480 3480 3480 0
132 20250403 161900 268778695 3480 3480 3480 3480 0
133 20250403 161800 268778695 3480 3480 3480 3480 0
134 20250403 161700 268778695 3480 3480 3480 3480 0
135 20250403 161600 268778695 3480 3480 3480 3480 0
136 20250403 161500 268778695 3480 3480 3480 3480 0
137 20250403 161400 268778695 3480 3480 3480 3480 0
138 20250403 161300 268778695 3480 3480 3480 3480 0
139 20250403 161200 268778695 3480 3480 3480 3480 0
140 20250403 161100 268778695 3480 3480 3480 3480 0
141 20250403 161000 268778695 3480 3480 3480 3480 0
142 20250403 160900 268778695 3480 3480 3480 3480 0
143 20250403 160800 268778695 3480 3480 3480 3480 0
144 20250403 160700 268778695 3480 3480 3480 3480 0
145 20250403 160600 268778695 3480 3480 3480 3480 0
146 20250403 160500 268778695 3480 3480 3480 3480 0
147 20250403 160400 268778695 3480 3480 3480 3480 0
148 20250403 160300 268778695 3480 3480 3480 3480 0
149 20250403 160200 268778695 3480 3480 3480 3480 0
150 20250403 160100 268778695 3480 3480 3480 3480 0
151 20250403 160000 268778695 3480 3480 3480 3480 0
152 20250403 155900 268778695 3480 3480 3480 3480 3619
153 20250403 155800 268778695 3480 3480 3480 3480 0
154 20250403 155700 268778695 3480 3480 3480 3480 0
155 20250403 155600 268778695 3480 3480 3480 3480 0
156 20250403 155500 268778695 3480 3480 3480 3480 0
157 20250403 155400 268778695 3480 3480 3480 3480 0
158 20250403 155300 268778695 3480 3480 3480 3480 0
159 20250403 155200 268778695 3480 3480 3480 3480 0
160 20250403 155100 268778695 3480 3480 3480 3480 0
161 20250403 155000 268778695 3480 3480 3480 3480 0
162 20250403 154900 268778695 3480 3480 3480 3480 0
163 20250403 154800 268778695 3480 3480 3480 3480 0
164 20250403 154700 268778695 3480 3480 3480 3480 0
165 20250403 154600 268778695 3480 3480 3480 3480 0
166 20250403 154500 268778695 3480 3480 3480 3480 0
167 20250403 154400 268778695 3480 3480 3480 3480 0
168 20250403 154300 268778695 3480 3480 3480 3480 0
169 20250403 154200 268778695 3480 3480 3480 3480 0
170 20250403 154100 268778695 3480 3480 3480 3480 0
171 20250403 154000 268778695 3480 3480 3480 3480 0
172 20250403 153900 268778695 3480 3480 3480 3480 0
173 20250403 153800 268778695 3480 3480 3480 3480 0
174 20250403 153700 268778695 3480 3480 3480 3480 0
175 20250403 153600 268778695 3480 3480 3480 3480 0
176 20250403 153500 268778695 3480 3480 3480 3480 0
177 20250403 153400 268778695 3480 3480 3480 3480 0
178 20250403 153300 268778695 3480 3480 3480 3480 0
179 20250403 153200 268778695 3480 3480 3480 3480 0
180 20250403 153100 268778695 3480 3480 3480 3480 0
181 20250403 153000 268778695 3480 3480 3480 3480 3619
182 20250403 152900 256184575 3480 3480 3480 3480 0
183 20250403 152800 256184575 3480 3480 3480 3480 0
184 20250403 152700 256184575 3480 3480 3480 3480 0
185 20250403 152600 256184575 3480 3480 3480 3480 0
186 20250403 152500 256184575 3480 3480 3480 3480 0
187 20250403 152400 256184575 3480 3480 3480 3480 0
188 20250403 152300 256184575 3480 3480 3480 3480 0
189 20250403 152200 256184575 3480 3480 3480 3480 0
190 20250403 152100 256184575 3480 3480 3480 3480 0
191 20250403 152000 256184575 3480 3480 3480 3480 0
192 20250403 151900 256184575 3480 3465 3480 3465 130
193 20250403 151800 255733665 3480 3465 3480 3465 7
194 20250403 151700 255709395 3460 3465 3465 3460 1852
195 20250403 151600 249301020 3465 3480 3480 3465 2050
196 20250403 151500 242186255 3485 3485 3485 3485 41
197 20250403 151400 242043370 3485 3485 3485 3485 58
198 20250403 151300 241841240 3485 3485 3485 3485 298
199 20250403 151200 240802710 3485 3485 3485 3485 0
200 20250403 151100 240802710 3485 3485 3485 3485 1
201 20250403 151000 240799225 3475 3475 3475 3475 86
202 20250403 150900 240500375 3475 3475 3475 3475 428
203 20250403 150800 239013075 3475 3475 3475 3475 0
204 20250403 150700 239013075 3475 3480 3480 3475 445
205 20250403 150600 237465610 3480 3480 3480 3480 13
206 20250403 150500 237420370 3505 3505 3505 3505 0
207 20250403 150400 237420370 3505 3505 3505 3505 0
208 20250403 150300 237420370 3505 3505 3505 3505 1
209 20250403 150200 237416865 3480 3485 3505 3480 1912
210 20250403 150100 230762520 3480 3480 3480 3480 0
211 20250403 150000 230762520 3480 3480 3480 3480 132
212 20250403 145900 230303160 3510 3495 3510 3495 500
213 20250403 145800 228554440 3475 3485 3485 3475 50
214 20250403 145700 228380585 3475 3475 3475 3475 0
215 20250403 145600 228380585 3475 3495 3495 3475 1403
216 20250403 145500 223496840 3495 3495 3495 3495 3
217 20250403 145400 223486355 3505 3505 3505 3505 0
218 20250403 145300 223486355 3505 3500 3505 3490 4070
219 20250403 145200 209276195 3505 3505 3505 3505 11
220 20250403 145100 209237640 3500 3505 3505 3500 156
221 20250403 145000 208691140 3500 3500 3500 3500 0
222 20250403 144900 208691140 3500 3500 3500 3500 151
223 20250403 144800 208162640 3500 3500 3500 3500 12
224 20250403 144700 208120640 3500 3500 3500 3500 0
225 20250403 144600 208120640 3500 3500 3500 3500 0
226 20250403 144500 208120640 3500 3500 3500 3500 2648
227 20250403 144400 198852640 3505 3505 3505 3505 48
228 20250403 144300 198684400 3505 3510 3510 3505 552
229 20250403 144200 196749635 3510 3510 3510 3510 0
230 20250403 144100 196749635 3510 3510 3510 3510 0
231 20250403 144000 196749635 3510 3510 3510 3510 0
232 20250403 143900 196749635 3510 3510 3510 3510 5
233 20250403 143800 196732085 3510 3510 3510 3510 111
234 20250403 143700 196342475 3510 3510 3510 3510 0
235 20250403 143600 196342475 3510 3510 3510 3510 0
236 20250403 143500 196342475 3510 3515 3515 3510 1107
237 20250403 143400 192456655 3520 3520 3520 3520 10
238 20250403 143300 192421455 3520 3520 3520 3520 0
239 20250403 143200 192421455 3520 3520 3520 3520 40
240 20250403 143100 192280655 3520 3520 3520 3520 1
241 20250403 143000 192277135 3520 3520 3520 3520 1
242 20250403 142900 192273615 3515 3515 3515 3515 215
243 20250403 142800 191517890 3515 3515 3515 3515 10
244 20250403 142700 191482740 3515 3515 3515 3515 10
245 20250403 142600 191447590 3515 3515 3515 3515 6
246 20250403 142500 191426500 3510 3515 3515 3510 52
247 20250403 142400 191243730 3515 3515 3515 3515 352
248 20250403 142300 190006450 3510 3515 3515 3510 10
249 20250403 142200 189971310 3510 3515 3515 3510 599
250 20250403 142100 187867043 3517 3517 3517 3517 2
251 20250403 142000 187860009 3517 3520 3520 3515 219
252 20250403 141900 187089137 3520 3520 3520 3520 0
253 20250403 141800 187089137 3520 3520 3520 3520 0
254 20250403 141700 187089137 3520 3520 3520 3520 0
255 20250403 141600 187089137 3520 3520 3520 3520 0
256 20250403 141500 187089137 3520 3520 3520 3520 125
257 20250403 141400 186649137 3520 3520 3520 3520 0
258 20250403 141300 186649137 3520 3520 3520 3520 67
259 20250403 141200 186413297 3525 3525 3525 3525 350
260 20250403 141100 185179547 3530 3530 3530 3530 0
261 20250403 141000 185179547 3530 3530 3530 3530 0
262 20250403 140900 185179547 3530 3530 3530 3530 75
263 20250403 140800 184914797 3530 3530 3530 3530 0
264 20250403 140700 184914797 3530 3530 3530 3530 0
265 20250403 140600 184914797 3530 3530 3530 3530 80
266 20250403 140500 184632397 3530 3530 3530 3530 0
267 20250403 140400 184632397 3530 3530 3530 3530 0
268 20250403 140300 184632397 3530 3530 3530 3530 0
269 20250403 140200 184632397 3530 3530 3530 3530 0
270 20250403 140100 184632397 3530 3530 3530 3530 0
271 20250403 140000 184632397 3530 3530 3530 3530 0
272 20250403 135900 184632397 3530 3545 3545 3530 1147
273 20250403 135800 180583352 3530 3530 3530 3530 0
274 20250403 135700 180583352 3530 3530 3530 3530 29
275 20250403 135600 180480982 3535 3540 3540 3535 1734
276 20250403 135500 174345842 3540 3540 3540 3540 0
277 20250403 135400 174345842 3540 3540 3540 3540 0
278 20250403 135300 174345842 3540 3540 3540 3540 121
279 20250403 135200 173917502 3540 3540 3540 3540 16
280 20250403 135100 173860862 3545 3545 3545 3545 0
281 20250403 135000 173860862 3545 3545 3545 3545 71
282 20250403 134900 173609167 3545 3545 3545 3545 0
283 20250403 134800 173609167 3545 3545 3545 3545 0
284 20250403 134700 173609167 3545 3545 3545 3545 210
285 20250403 134600 172864717 3545 3545 3545 3545 300
286 20250403 134500 171801217 3555 3555 3555 3555 0
287 20250403 134400 171801217 3555 3555 3555 3555 5
288 20250403 134300 171783442 3555 3555 3555 3555 65
289 20250403 134200 171552367 3555 3555 3555 3555 0
290 20250403 134100 171552367 3555 3540 3555 3540 1759
291 20250403 134000 165321702 3540 3540 3540 3540 0
292 20250403 133900 165321702 3540 3540 3540 3540 497
293 20250403 133800 163562322 3540 3540 3540 3540 0
294 20250403 133700 163562322 3540 3540 3540 3540 0
295 20250403 133600 163562322 3540 3540 3540 3540 0
296 20250403 133500 163562322 3540 3540 3540 3540 0
297 20250403 133400 163562322 3540 3540 3540 3540 0
298 20250403 133300 163562322 3540 3540 3540 3540 58
299 20250403 133200 163357002 3540 3540 3540 3540 6
300 20250403 133100 163335762 3540 3540 3540 3540 12
301 20250403 133000 163293282 3540 3540 3540 3540 0
302 20250403 132900 163293282 3540 3535 3540 3535 53
303 20250403 132800 163105817 3540 3540 3540 3540 0
304 20250403 132700 163105817 3540 3540 3540 3540 5
305 20250403 132600 163088117 3540 3540 3540 3540 57
306 20250403 132500 162886337 3540 3540 3540 3540 0
307 20250403 132400 162886337 3540 3540 3540 3540 0
308 20250403 132300 162886337 3540 3540 3540 3540 0
309 20250403 132200 162886337 3540 3540 3540 3540 0
310 20250403 132100 162886337 3540 3540 3540 3540 0
311 20250403 132000 162886337 3540 3540 3540 3540 55
312 20250403 131900 162691637 3540 3540 3540 3540 0
313 20250403 131800 162691637 3540 3540 3540 3540 0
314 20250403 131700 162691637 3540 3540 3540 3540 0
315 20250403 131600 162691637 3540 3540 3540 3540 59
316 20250403 131500 162482777 3535 3535 3535 3535 0
317 20250403 131400 162482777 3535 3535 3535 3535 0
318 20250403 131300 162482777 3535 3535 3535 3535 0
319 20250403 131200 162482777 3535 3535 3535 3535 0
320 20250403 131100 162482777 3535 3535 3535 3535 0
321 20250403 131000 162482777 3535 3535 3535 3535 20
322 20250403 130900 162412077 3540 3540 3540 3540 0
323 20250403 130800 162412077 3540 3540 3540 3540 0
324 20250403 130700 162412077 3540 3540 3540 3540 0
325 20250403 130600 162412077 3540 3540 3540 3540 0
326 20250403 130500 162412077 3540 3540 3540 3540 1
327 20250403 130400 162408537 3540 3540 3540 3540 0
328 20250403 130300 162408537 3540 3540 3540 3540 68
329 20250403 130200 162167817 3535 3535 3535 3535 0
330 20250403 130100 162167817 3535 3535 3535 3535 0
331 20250403 130000 162167817 3535 3535 3535 3535 0
332 20250403 125900 162167817 3535 3535 3535 3535 0
333 20250403 125800 162167817 3535 3535 3535 3535 29
334 20250403 125700 162065302 3535 3535 3535 3535 665
335 20250403 125600 159714527 3530 3530 3530 3530 0
336 20250403 125500 159714527 3530 3530 3530 3530 716
337 20250403 125400 157187047 3530 3530 3530 3530 0
338 20250403 125300 157187047 3530 3530 3530 3530 0
339 20250403 125200 157187047 3530 3530 3530 3530 0
340 20250403 125100 157187047 3530 3530 3530 3530 238
341 20250403 125000 156346907 3530 3535 3535 3530 424
342 20250403 124900 154848487 3535 3535 3535 3535 0
343 20250403 124800 154848487 3535 3535 3535 3535 0
344 20250403 124700 154848487 3535 3535 3535 3535 0
345 20250403 124600 154848487 3535 3535 3535 3535 68
346 20250403 124500 154608107 3535 3535 3535 3535 0
347 20250403 124400 154608107 3535 3535 3535 3535 0
348 20250403 124300 154608107 3535 3535 3535 3535 1
349 20250403 124200 154604572 3540 3540 3540 3540 1
350 20250403 124100 154601032 3535 3535 3535 3535 0
351 20250403 124000 154601032 3535 3535 3535 3535 0
352 20250403 123900 154601032 3535 3535 3535 3535 0
353 20250403 123800 154601032 3535 3535 3535 3535 0
354 20250403 123700 154601032 3535 3535 3535 3535 0
355 20250403 123600 154601032 3535 3535 3535 3535 0
356 20250403 123500 154601032 3535 3535 3535 3535 0
357 20250403 123400 154601032 3535 3535 3535 3535 0
358 20250403 123300 154601032 3535 3535 3535 3535 0
359 20250403 123200 154601032 3535 3535 3535 3535 1024
360 20250403 123100 150981192 3535 3535 3535 3535 0
361 20250403 123000 150981192 3535 3535 3535 3535 0
362 20250403 122900 150981192 3535 3535 3535 3535 0
363 20250403 122800 150981192 3535 3535 3535 3535 0
364 20250403 122700 150981192 3535 3535 3535 3535 0
365 20250403 122600 150981192 3535 3535 3535 3535 0
366 20250403 122500 150981192 3535 3535 3535 3535 0
367 20250403 122400 150981192 3535 3535 3535 3535 0
368 20250403 122300 150981192 3535 3535 3535 3535 67
369 20250403 122200 150744347 3545 3535 3545 3535 13
370 20250403 122100 150698372 3535 3535 3535 3535 0
371 20250403 122000 150698372 3535 3545 3545 3535 308
372 20250403 121900 149608782 3545 3545 3545 3545 42
373 20250403 121800 149459892 3545 3545 3545 3545 0
374 20250403 121700 149459892 3545 3545 3545 3545 30
375 20250403 121600 149353542 3545 3545 3545 3545 19
376 20250403 121500 149286187 3545 3545 3545 3545 223
377 20250403 121400 148495652 3545 3545 3545 3545 0
378 20250403 121300 148495652 3545 3545 3545 3545 0
379 20250403 121200 148495652 3545 3545 3545 3545 0
380 20250403 121100 148495652 3545 3545 3545 3545 0
381 20250403 121000 148495652 3545 3545 3545 3545 200
382 20250403 120900 147786652 3560 3560 3560 3560 0
383 20250403 120800 147786652 3560 3560 3560 3560 0
384 20250403 120700 147786652 3560 3560 3560 3560 0
385 20250403 120600 147786652 3560 3560 3560 3560 0
386 20250403 120500 147786652 3560 3560 3560 3560 66
387 20250403 120400 147551692 3540 3540 3540 3540 1
388 20250403 120300 147548152 3540 3540 3540 3540 0
389 20250403 120200 147548152 3540 3540 3540 3540 0
390 20250403 120100 147548152 3540 3540 3540 3540 0
391 20250403 120000 147548152 3540 3540 3540 3540 75
392 20250403 115900 147282652 3540 3540 3540 3540 0
393 20250403 115800 147282652 3540 3540 3540 3540 0
394 20250403 115700 147282652 3540 3540 3540 3540 0
395 20250403 115600 147282652 3540 3540 3540 3540 0
396 20250403 115500 147282652 3540 3545 3545 3540 207
397 20250403 115400 146549212 3560 3560 3560 3560 0
398 20250403 115300 146549212 3560 3560 3560 3560 0
399 20250403 115200 146549212 3560 3560 3560 3560 0
400 20250403 115100 146549212 3560 3560 3560 3560 61
401 20250403 115000 146332052 3550 3550 3550 3550 0
402 20250403 114900 146332052 3550 3550 3550 3550 242
403 20250403 114800 145472952 3545 3545 3545 3545 16
404 20250403 114700 145416232 3560 3560 3560 3560 0
405 20250403 114600 145416232 3560 3560 3560 3560 0
406 20250403 114500 145416232 3560 3560 3560 3560 0
407 20250403 114400 145416232 3560 3545 3560 3545 387
408 20250403 114300 144043912 3560 3560 3560 3560 0
409 20250403 114200 144043912 3560 3560 3560 3560 0
410 20250403 114100 144043912 3560 3560 3560 3560 72
411 20250403 114000 143787592 3545 3545 3545 3545 0
412 20250403 113900 143787592 3545 3545 3545 3545 0
413 20250403 113800 143787592 3545 3545 3545 3545 29
414 20250403 113700 143684787 3545 3545 3545 3545 10
415 20250403 113600 143649337 3545 3545 3545 3545 0
416 20250403 113500 143649337 3545 3545 3545 3545 0
417 20250403 113400 143649337 3545 3545 3545 3545 0
418 20250403 113300 143649337 3545 3545 3545 3545 0
419 20250403 113200 143649337 3545 3550 3550 3545 318
420 20250403 113100 142520962 3560 3560 3560 3560 36
421 20250403 113000 142392802 3550 3550 3550 3550 0
422 20250403 112900 142392802 3550 3550 3550 3550 0
423 20250403 112800 142392802 3550 3550 3550 3550 0
424 20250403 112700 142392802 3550 3550 3550 3550 0
425 20250403 112600 142392802 3550 3550 3550 3550 0
426 20250403 112500 142392802 3550 3550 3550 3550 369
427 20250403 112400 141082852 3550 3550 3550 3550 55
428 20250403 112300 140887602 3555 3555 3555 3555 114
429 20250403 112200 140482332 3560 3560 3560 3560 0
430 20250403 112100 140482332 3560 3565 3565 3560 366
431 20250403 112000 139178287 3570 3570 3570 3570 31
432 20250403 111900 139067617 3570 3570 3570 3570 0
433 20250403 111800 139067617 3570 3570 3570 3570 100
434 20250403 111700 138710617 3570 3570 3570 3570 0
435 20250403 111600 138710617 3570 3570 3570 3570 29
436 20250403 111500 138607087 3570 3570 3570 3570 2
437 20250403 111400 138599947 3570 3570 3570 3570 32
438 20250403 111300 138485707 3570 3570 3570 3570 27
439 20250403 111200 138389317 3570 3570 3570 3570 500
440 20250403 111100 136604317 3570 3570 3570 3570 0
441 20250403 111000 136604317 3570 3570 3570 3570 92
442 20250403 110900 136275877 3570 3570 3570 3570 0
443 20250403 110800 136275877 3570 3570 3570 3570 29
444 20250403 110700 136172347 3560 3560 3560 3560 0
445 20250403 110600 136172347 3560 3570 3570 3560 11
446 20250403 110500 136133087 3570 3570 3570 3570 64
447 20250403 110400 135904607 3565 3565 3565 3565 141
448 20250403 110300 135401942 3565 3565 3565 3565 30
449 20250403 110200 135294992 3565 3565 3565 3565 0
450 20250403 110100 135294992 3565 3565 3565 3565 2
451 20250403 110000 135287862 3565 3565 3565 3565 73
452 20250403 105900 135027617 3560 3560 3560 3560 0
453 20250403 105800 135027617 3560 3560 3560 3560 41
454 20250403 105700 134881657 3560 3560 3560 3560 15
455 20250403 105600 134828257 3560 3560 3560 3560 20
456 20250403 105500 134757057 3560 3560 3560 3560 418
457 20250403 105400 133268977 3555 3545 3555 3545 264
458 20250403 105300 132330777 3550 3550 3550 3550 165
459 20250403 105200 131745027 3550 3545 3550 3545 56
460 20250403 105100 131546437 3550 3550 3550 3550 32
461 20250403 105000 131432837 3545 3545 3545 3545 328
462 20250403 104900 130270077 3545 3545 3545 3545 18
463 20250403 104800 130206267 3545 3545 3545 3545 6
464 20250403 104700 130184997 3540 3540 3540 3540 21
465 20250403 104600 130110657 3540 3540 3540 3540 25
466 20250403 104500 130022157 3540 3540 3540 3540 85
467 20250403 104400 129721257 3540 3540 3540 3540 18
468 20250403 104300 129657537 3540 3540 3540 3540 27
469 20250403 104200 129561957 3525 3525 3525 3525 0
470 20250403 104100 129561957 3525 3525 3525 3525 39
471 20250403 104000 129424482 3525 3525 3525 3525 0
472 20250403 103900 129424482 3525 3525 3525 3525 0
473 20250403 103800 129424482 3525 3525 3525 3525 0
474 20250403 103700 129424482 3525 3525 3525 3525 0
475 20250403 103600 129424482 3525 3530 3530 3525 220
476 20250403 103500 128647982 3540 3530 3540 3530 51
477 20250403 103400 128467452 3540 3540 3540 3540 306
478 20250403 103300 127384212 3545 3535 3545 3535 498
479 20250403 103200 125621747 3540 3540 3540 3540 153
480 20250403 103100 125080127 3530 3530 3530 3530 0
481 20250403 103000 125080127 3530 3530 3530 3530 0
482 20250403 102900 125080127 3530 3530 3530 3530 0
483 20250403 102800 125080127 3530 3530 3530 3530 0
484 20250403 102700 125080127 3530 3540 3540 3530 293
485 20250403 102600 124043987 3545 3545 3545 3545 0
486 20250403 102500 124043987 3545 3545 3545 3545 70
487 20250403 102400 123795837 3550 3550 3550 3550 53
488 20250403 102300 123607687 3545 3545 3545 3545 0
489 20250403 102200 123607687 3545 3545 3545 3545 154
490 20250403 102100 123061757 3555 3555 3555 3555 0
491 20250403 102000 123061757 3555 3555 3555 3555 0
492 20250403 101900 123061757 3555 3555 3555 3555 0
493 20250403 101800 123061757 3555 3555 3555 3550 9
494 20250403 101700 123029767 3560 3560 3560 3560 10
495 20250403 101600 122994167 3560 3560 3560 3560 40
496 20250403 101500 122851767 3560 3550 3560 3550 226
497 20250403 101400 122049447 3550 3550 3550 3550 0
498 20250403 101300 122049447 3550 3555 3555 3550 157
499 20250403 101200 121491447 3565 3565 3565 3565 53
500 20250403 101100 121302502 3560 3560 3560 3560 2000
501 20250403 101000 114182502 3565 3560 3565 3560 68
502 20250403 100900 113940097 3565 3550 3565 3550 28
503 20250403 100800 113840682 3550 3550 3550 3550 50
504 20250403 100700 113663182 3550 3550 3550 3550 150
505 20250403 100600 113130682 3550 3550 3550 3550 200
506 20250403 100500 112420682 3550 3550 3550 3550 2
507 20250403 100400 112413582 3550 3550 3550 3550 0
508 20250403 100300 112413582 3550 3550 3550 3550 1
509 20250403 100200 112410032 3550 3550 3550 3550 30
510 20250403 100100 112303532 3550 3550 3550 3550 1
511 20250403 100000 112299982 3525 3525 3525 3525 0
512 20250403 095900 112299982 3525 3545 3545 3525 150
513 20250403 095800 111769532 3540 3540 3540 3540 0
514 20250403 095700 111769532 3540 3540 3540 3540 0
515 20250403 095600 111769532 3540 3545 3545 3540 178
516 20250403 095500 111138942 3545 3545 3545 3545 0
517 20250403 095400 111138942 3545 3545 3545 3545 106
518 20250403 095300 110763172 3560 3560 3560 3560 0
519 20250403 095200 110763172 3560 3565 3565 3560 303
520 20250403 095100 109684477 3530 3535 3535 3530 49
521 20250403 095000 109511457 3540 3540 3540 3540 79
522 20250403 094900 109231797 3540 3540 3540 3540 64
523 20250403 094800 109005237 3535 3535 3535 3535 0
524 20250403 094700 109005237 3535 3540 3540 3535 229
525 20250403 094600 108195207 3555 3555 3555 3555 0
526 20250403 094500 108195207 3555 3560 3560 3545 729
527 20250403 094400 105605727 3575 3575 3575 3575 101
528 20250403 094300 105244652 3575 3575 3575 3575 4
529 20250403 094200 105230352 3555 3555 3555 3555 0
530 20250403 094100 105230352 3555 3555 3555 3555 0
531 20250403 094000 105230352 3555 3560 3560 3555 193
532 20250403 093900 104543432 3570 3570 3570 3570 0
533 20250403 093800 104543432 3570 3570 3570 3570 205
534 20250403 093700 103811582 3565 3565 3565 3565 0
535 20250403 093600 103811582 3565 3565 3565 3565 0
536 20250403 093500 103811582 3565 3580 3580 3565 229
537 20250403 093400 102994802 3570 3580 3585 3570 689
538 20250403 093300 100530267 3585 3575 3585 3575 3962
539 20250403 093200 86347892 3572 3572 3572 3572 41
540 20250403 093100 86201440 3580 3580 3580 3560 122
541 20250403 093000 85765100 3580 3580 3580 3580 200
542 20250403 092900 85049100 3580 3580 3580 3580 65
543 20250403 092800 84816400 3580 3580 3580 3580 1
544 20250403 092700 84812820 3580 3560 3580 3560 520
545 20250403 092600 82961220 3560 3572 3572 3560 468
546 20250403 092500 81292250 3585 3580 3585 3580 83
547 20250403 092400 80994960 3585 3585 3585 3585 70
548 20250403 092300 80744010 3590 3565 3590 3560 210
549 20250403 092200 79994090 3560 3550 3560 3550 870
550 20250403 092100 76904360 3540 3540 3540 3540 76
551 20250403 092000 76635320 3540 3540 3540 3540 76
552 20250403 091900 76366280 3530 3520 3530 3520 560
553 20250403 091800 74393080 3520 3520 3520 3520 83
554 20250403 091700 74100920 3520 3520 3520 3520 57
555 20250403 091600 73900280 3515 3515 3515 3500 297
556 20250403 091500 72857780 3500 3505 3510 3500 4752
557 20250403 091400 56200520 3505 3505 3505 3505 5452
558 20250403 091300 37091260 3490 3490 3490 3490 1
559 20250403 091200 37087770 3495 3500 3500 3495 289
560 20250403 091100 36076775 3505 3505 3505 3505 0
561 20250403 091000 36076775 3505 3505 3505 3505 10
562 20250403 090900 36041725 3500 3500 3500 3485 1007
563 20250403 090800 32517255 3500 3500 3500 3500 0
564 20250403 090700 32517255 3500 3500 3500 3500 1
565 20250403 090600 32513755 3475 3475 3475 3475 101
566 20250403 090500 32162780 3475 3490 3490 3475 2001
567 20250403 090400 25179305 3475 3485 3485 3475 338
568 20250403 090300 24003590 3500 3500 3500 3500 36
569 20250403 090200 23877590 3475 3480 3480 3475 1813
570 20250403 090100 17568650 3520 3500 3520 3500 20
571 20250403 090000 17498370 3480 3560 3560 3480 4970