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

574
006490/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183200,548928356,1324,1324,1324,1324,4559
20250403,183100,548928356,1324,1324,1324,1324,0
20250403,183000,548928356,1324,1324,1324,1324,0
20250403,182900,548928356,1324,1324,1324,1324,0
20250403,182800,548928356,1324,1324,1324,1324,0
20250403,182700,548928356,1324,1324,1324,1324,0
20250403,182600,548928356,1324,1324,1324,1324,0
20250403,182500,548928356,1324,1324,1324,1324,0
20250403,182400,548928356,1324,1324,1324,1324,0
20250403,182300,548928356,1324,1324,1324,1324,0
20250403,182200,548928356,1324,1324,1324,1324,0
20250403,182100,548928356,1324,1324,1324,1324,0
20250403,182000,548928356,1324,1324,1324,1324,0
20250403,181900,548928356,1324,1324,1324,1324,0
20250403,181800,548928356,1324,1324,1324,1324,0
20250403,181700,548928356,1324,1324,1324,1324,0
20250403,181600,548928356,1324,1324,1324,1324,0
20250403,181500,548928356,1324,1324,1324,1324,0
20250403,181400,548928356,1324,1324,1324,1324,0
20250403,181300,548928356,1324,1324,1324,1324,0
20250403,181200,548928356,1324,1324,1324,1324,0
20250403,181100,548928356,1324,1324,1324,1324,0
20250403,181000,548928356,1324,1324,1324,1324,0
20250403,180900,548928356,1324,1324,1324,1324,0
20250403,180800,548928356,1324,1324,1324,1324,0
20250403,180700,548928356,1324,1324,1324,1324,0
20250403,180600,548928356,1324,1324,1324,1324,0
20250403,180500,548928356,1324,1324,1324,1324,0
20250403,180400,548928356,1324,1324,1324,1324,0
20250403,180300,548928356,1324,1324,1324,1324,0
20250403,180200,548928356,1324,1324,1324,1324,4559
20250403,180100,548928356,1324,1324,1324,1324,0
20250403,180000,548928356,1324,1324,1324,1324,0
20250403,175900,548928356,1324,1324,1324,1324,0
20250403,175800,548928356,1324,1324,1324,1324,0
20250403,175700,548928356,1324,1324,1324,1324,0
20250403,175600,548928356,1324,1324,1324,1324,0
20250403,175500,548928356,1324,1324,1324,1324,0
20250403,175400,548928356,1324,1324,1324,1324,0
20250403,175300,548928356,1324,1324,1324,1324,0
20250403,175200,548928356,1324,1324,1324,1324,0
20250403,175100,548928356,1324,1324,1324,1324,0
20250403,175000,548928356,1324,1324,1324,1324,0
20250403,174900,548928356,1324,1324,1324,1324,0
20250403,174800,548928356,1324,1324,1324,1324,0
20250403,174700,548928356,1324,1324,1324,1324,0
20250403,174600,548928356,1324,1324,1324,1324,0
20250403,174500,548928356,1324,1324,1324,1324,0
20250403,174400,548928356,1324,1324,1324,1324,0
20250403,174300,548928356,1324,1324,1324,1324,0
20250403,174200,548928356,1324,1324,1324,1324,0
20250403,174100,548928356,1324,1324,1324,1324,0
20250403,174000,548928356,1324,1324,1324,1324,0
20250403,173900,548928356,1324,1324,1324,1324,0
20250403,173800,548928356,1324,1324,1324,1324,0
20250403,173700,548928356,1324,1324,1324,1324,0
20250403,173600,548928356,1324,1324,1324,1324,0
20250403,173500,548928356,1324,1324,1324,1324,0
20250403,173400,548928356,1324,1324,1324,1324,0
20250403,173300,548928356,1324,1324,1324,1324,0
20250403,173200,548928356,1324,1324,1324,1324,4559
20250403,173100,548928356,1324,1324,1324,1324,0
20250403,173000,548928356,1324,1324,1324,1324,0
20250403,172900,548928356,1324,1324,1324,1324,0
20250403,172800,548928356,1324,1324,1324,1324,0
20250403,172700,548928356,1324,1324,1324,1324,0
20250403,172600,548928356,1324,1324,1324,1324,0
20250403,172500,548928356,1324,1324,1324,1324,0
20250403,172400,548928356,1324,1324,1324,1324,0
20250403,172300,548928356,1324,1324,1324,1324,0
20250403,172200,548928356,1324,1324,1324,1324,0
20250403,172100,548928356,1324,1324,1324,1324,0
20250403,172000,548928356,1324,1324,1324,1324,0
20250403,171900,548928356,1324,1324,1324,1324,0
20250403,171800,548928356,1324,1324,1324,1324,0
20250403,171700,548928356,1324,1324,1324,1324,0
20250403,171600,548928356,1324,1324,1324,1324,0
20250403,171500,548928356,1324,1324,1324,1324,0
20250403,171400,548928356,1324,1324,1324,1324,0
20250403,171300,548928356,1324,1324,1324,1324,0
20250403,171200,548928356,1324,1324,1324,1324,0
20250403,171100,548928356,1324,1324,1324,1324,0
20250403,171000,548928356,1324,1324,1324,1324,0
20250403,170900,548928356,1324,1324,1324,1324,0
20250403,170800,548928356,1324,1324,1324,1324,0
20250403,170700,548928356,1324,1324,1324,1324,0
20250403,170600,548928356,1324,1324,1324,1324,0
20250403,170500,548928356,1324,1324,1324,1324,0
20250403,170400,548928356,1324,1324,1324,1324,0
20250403,170300,548928356,1324,1324,1324,1324,0
20250403,170200,548928356,1324,1324,1324,1324,4559
20250403,170100,548928356,1324,1324,1324,1324,0
20250403,170000,548928356,1324,1324,1324,1324,0
20250403,165900,548928356,1324,1324,1324,1324,0
20250403,165800,548928356,1324,1324,1324,1324,0
20250403,165700,548928356,1324,1324,1324,1324,0
20250403,165600,548928356,1324,1324,1324,1324,0
20250403,165500,548928356,1324,1324,1324,1324,0
20250403,165400,548928356,1324,1324,1324,1324,0
20250403,165300,548928356,1324,1324,1324,1324,0
20250403,165200,548928356,1324,1324,1324,1324,0
20250403,165100,548928356,1324,1324,1324,1324,0
20250403,165000,548928356,1324,1324,1324,1324,0
20250403,164900,548928356,1324,1324,1324,1324,0
20250403,164800,548928356,1324,1324,1324,1324,0
20250403,164700,548928356,1324,1324,1324,1324,0
20250403,164600,548928356,1324,1324,1324,1324,0
20250403,164500,548928356,1324,1324,1324,1324,0
20250403,164400,548928356,1324,1324,1324,1324,0
20250403,164300,548928356,1324,1324,1324,1324,0
20250403,164200,548928356,1324,1324,1324,1324,0
20250403,164100,548928356,1324,1324,1324,1324,0
20250403,164000,548928356,1324,1324,1324,1324,0
20250403,163900,548928356,1324,1324,1324,1324,0
20250403,163800,548928356,1324,1324,1324,1324,0
20250403,163700,548928356,1324,1324,1324,1324,0
20250403,163600,548928356,1324,1324,1324,1324,0
20250403,163500,548928356,1324,1324,1324,1324,0
20250403,163400,548928356,1324,1324,1324,1324,0
20250403,163300,548928356,1324,1324,1324,1324,0
20250403,163200,548928356,1324,1324,1324,1324,4559
20250403,163100,548928356,1324,1324,1324,1324,0
20250403,163000,548928356,1324,1324,1324,1324,0
20250403,162900,548928356,1324,1324,1324,1324,0
20250403,162800,548928356,1324,1324,1324,1324,0
20250403,162700,548928356,1324,1324,1324,1324,0
20250403,162600,548928356,1324,1324,1324,1324,0
20250403,162500,548928356,1324,1324,1324,1324,0
20250403,162400,548928356,1324,1324,1324,1324,0
20250403,162300,548928356,1324,1324,1324,1324,0
20250403,162200,548928356,1324,1324,1324,1324,0
20250403,162100,548928356,1324,1324,1324,1324,0
20250403,162000,548928356,1324,1324,1324,1324,0
20250403,161900,548928356,1324,1324,1324,1324,0
20250403,161800,548928356,1324,1324,1324,1324,0
20250403,161700,548928356,1324,1324,1324,1324,0
20250403,161600,548928356,1324,1324,1324,1324,0
20250403,161500,548928356,1324,1324,1324,1324,0
20250403,161400,548928356,1324,1324,1324,1324,0
20250403,161300,548928356,1324,1324,1324,1324,0
20250403,161200,548928356,1324,1324,1324,1324,0
20250403,161100,548928356,1324,1324,1324,1324,0
20250403,161000,548928356,1324,1324,1324,1324,0
20250403,160900,548928356,1324,1324,1324,1324,0
20250403,160800,548928356,1324,1324,1324,1324,0
20250403,160700,548928356,1324,1324,1324,1324,0
20250403,160600,548928356,1324,1324,1324,1324,0
20250403,160500,548928356,1324,1324,1324,1324,0
20250403,160400,548928356,1324,1324,1324,1324,0
20250403,160300,548928356,1324,1324,1324,1324,0
20250403,160200,548928356,1324,1324,1324,1324,4559
20250403,160100,548928356,1324,1324,1324,1324,0
20250403,160000,548928356,1324,1324,1324,1324,0
20250403,155900,548928356,1324,1324,1324,1324,0
20250403,155800,548928356,1324,1324,1324,1324,0
20250403,155700,548928356,1324,1324,1324,1324,0
20250403,155600,548928356,1324,1324,1324,1324,0
20250403,155500,548928356,1324,1324,1324,1324,0
20250403,155400,548928356,1324,1324,1324,1324,0
20250403,155300,548928356,1324,1324,1324,1324,0
20250403,155200,548928356,1324,1324,1324,1324,0
20250403,155100,548928356,1324,1324,1324,1324,0
20250403,155000,548928356,1324,1324,1324,1324,0
20250403,154900,548928356,1324,1324,1324,1324,0
20250403,154800,548928356,1324,1324,1324,1324,0
20250403,154700,548928356,1324,1324,1324,1324,0
20250403,154600,548928356,1324,1324,1324,1324,0
20250403,154500,548928356,1324,1324,1324,1324,0
20250403,154400,548928356,1324,1324,1324,1324,0
20250403,154300,548928356,1324,1324,1324,1324,0
20250403,154200,548928356,1324,1324,1324,1324,0
20250403,154100,548928356,1324,1324,1324,1324,0
20250403,154000,548928356,1324,1324,1324,1324,0
20250403,153900,548928356,1324,1324,1324,1324,0
20250403,153800,548928356,1324,1324,1324,1324,0
20250403,153700,548928356,1324,1324,1324,1324,0
20250403,153600,548928356,1324,1324,1324,1324,0
20250403,153500,548928356,1324,1324,1324,1324,0
20250403,153400,548928356,1324,1324,1324,1324,0
20250403,153300,548928356,1324,1324,1324,1324,0
20250403,153200,548928356,1324,1324,1324,1324,4559
20250403,153100,548928356,1324,1324,1324,1324,0
20250403,153000,548928356,1324,1324,1324,1324,4559
20250403,152900,542892240,1324,1324,1324,1324,0
20250403,152800,542892240,1324,1324,1324,1324,0
20250403,152700,542892240,1324,1324,1324,1324,0
20250403,152600,542892240,1324,1324,1324,1324,0
20250403,152500,542892240,1324,1324,1324,1324,0
20250403,152400,542892240,1324,1324,1324,1324,0
20250403,152300,542892240,1324,1324,1324,1324,0
20250403,152200,542892240,1324,1324,1324,1324,0
20250403,152100,542892240,1324,1324,1324,1324,0
20250403,152000,542892240,1324,1324,1324,1324,0
20250403,151900,542892240,1324,1323,1324,1323,40
20250403,151800,542839314,1324,1323,1324,1323,2352
20250403,151700,539727266,1324,1324,1324,1324,1
20250403,151600,539725942,1323,1325,1325,1323,608
20250403,151500,538921556,1326,1327,1327,1326,386
20250403,151400,538409719,1327,1327,1327,1327,14
20250403,151300,538391141,1327,1327,1327,1327,304
20250403,151200,537987733,1328,1327,1328,1327,40
20250403,151100,537934643,1327,1329,1329,1327,2314
20250403,151000,534862713,1329,1328,1329,1328,176
20250403,150900,534628984,1329,1329,1329,1329,241
20250403,150800,534308695,1329,1330,1330,1329,2000
20250403,150700,531649695,1330,1330,1330,1330,30
20250403,150600,531609795,1330,1330,1330,1330,100
20250403,150500,531476795,1330,1330,1330,1330,73
20250403,150400,531379705,1329,1330,1330,1329,288
20250403,150300,530996935,1330,1329,1330,1329,70
20250403,150200,530903888,1328,1326,1328,1326,1994
20250403,150100,528258131,1326,1326,1326,1326,6
20250403,150000,528250175,1326,1326,1326,1326,1
20250403,145900,528248849,1326,1324,1326,1324,902
20250403,145800,527052801,1324,1324,1326,1324,16
20250403,145700,527031615,1324,1324,1324,1324,1195
20250403,145600,525449435,1324,1324,1324,1324,0
20250403,145500,525449435,1324,1330,1330,1324,1788
20250403,145400,523074495,1330,1322,1330,1322,2542
20250403,145300,519711877,1322,1321,1322,1321,1729
20250403,145200,517427636,1320,1322,1322,1320,1676
20250403,145100,515215094,1322,1325,1325,1322,345
20250403,145000,514758032,1326,1326,1326,1326,0
20250403,144900,514758032,1326,1326,1326,1326,0
20250403,144800,514758032,1326,1323,1326,1323,3585
20250403,144700,510012836,1324,1326,1326,1324,3213
20250403,144600,505756810,1329,1329,1329,1329,14
20250403,144500,505738204,1329,1329,1329,1329,1
20250403,144400,505736875,1329,1329,1329,1329,0
20250403,144300,505736875,1329,1329,1329,1329,39
20250403,144200,505685044,1328,1328,1328,1328,600
20250403,144100,504888244,1328,1328,1328,1328,0
20250403,144000,504888244,1328,1328,1328,1328,0
20250403,143900,504888244,1328,1327,1328,1327,568
20250403,143800,504133945,1327,1324,1327,1324,3183
20250403,143700,499918280,1324,1323,1324,1322,2060
20250403,143600,497194323,1323,1323,1324,1323,76
20250403,143500,497093749,1324,1324,1324,1324,585
20250403,143400,496319209,1325,1326,1326,1325,280
20250403,143300,495948097,1327,1327,1327,1327,1361
20250403,143200,494142050,1328,1328,1328,1328,326
20250403,143100,493709122,1329,1329,1329,1329,0
20250403,143000,493709122,1329,1325,1329,1325,2360
20250403,142900,490575207,1325,1325,1325,1325,0
20250403,142800,490575207,1325,1327,1327,1325,1000
20250403,142700,489249207,1330,1331,1331,1330,712
20250403,142600,488301891,1332,1334,1334,1332,1005
20250403,142500,486963139,1336,1333,1336,1333,489
20250403,142400,486309967,1336,1329,1336,1329,9208
20250403,142300,474032633,1328,1328,1328,1328,150
20250403,142200,473833433,1328,1328,1328,1328,0
20250403,142100,473833433,1328,1328,1328,1328,100
20250403,142000,473700633,1329,1329,1329,1329,0
20250403,141900,473700633,1329,1328,1329,1328,1300
20250403,141800,471973183,1329,1323,1329,1323,1100
20250403,141700,470516985,1322,1322,1322,1322,2351
20250403,141600,467408963,1322,1320,1322,1320,125
20250403,141500,467243861,1319,1318,1319,1318,1168
20250403,141400,465704301,1315,1317,1317,1315,1400
20250403,141300,463862685,1319,1319,1319,1319,5
20250403,141200,463856090,1320,1320,1320,1320,0
20250403,141100,463856090,1320,1315,1320,1315,11132
20250403,141000,449204793,1313,1312,1313,1312,157
20250403,140900,448998749,1315,1315,1315,1315,1
20250403,140800,448997434,1312,1311,1312,1311,4394
20250403,140700,443236787,1310,1311,1311,1310,4357
20250403,140600,437529116,1310,1311,1311,1310,1195
20250403,140500,435962551,1311,1315,1315,1311,1146
20250403,140400,434458388,1315,1316,1316,1315,2177
20250403,140300,431594056,1316,1321,1321,1316,1016
20250403,140200,430255940,1320,1321,1321,1320,1703
20250403,140100,428007856,1321,1321,1321,1321,0
20250403,140000,428007856,1321,1326,1327,1321,1416
20250403,135900,426132616,1327,1327,1328,1327,2333
20250403,135800,423036688,1327,1324,1327,1323,2403
20250403,135700,419853743,1323,1320,1325,1320,3108
20250403,135600,415746938,1325,1319,1325,1319,5071
20250403,135500,409037174,1320,1320,1320,1320,0
20250403,135400,409037174,1320,1320,1320,1320,0
20250403,135300,409037174,1320,1320,1320,1320,0
20250403,135200,409037174,1320,1314,1320,1314,10000
20250403,135100,395855820,1314,1314,1314,1314,0
20250403,135000,395855820,1314,1314,1314,1314,2684
20250403,134900,392329044,1313,1311,1313,1311,1769
20250403,134800,390006607,1314,1314,1314,1314,0
20250403,134700,390006607,1314,1311,1314,1311,62
20250403,134600,389925322,1314,1314,1314,1311,96
20250403,134500,389799331,1313,1313,1313,1313,1180
20250403,134400,388249991,1313,1313,1313,1308,21
20250403,134300,388222475,1312,1312,1312,1312,2152
20250403,134200,385399051,1312,1312,1312,1312,0
20250403,134100,385399051,1312,1310,1312,1310,132
20250403,134000,385225873,1310,1308,1310,1308,6337
20250403,133900,376933727,1307,1307,1307,1307,0
20250403,133800,376933727,1307,1308,1308,1307,569
20250403,133700,376189480,1309,1309,1309,1309,8
20250403,133600,376179008,1309,1309,1309,1309,0
20250403,133500,376179008,1309,1309,1309,1309,0
20250403,133400,376179008,1309,1309,1309,1309,0
20250403,133300,376179008,1309,1309,1309,1309,694
20250403,133200,375270562,1309,1309,1309,1309,0
20250403,133100,375270562,1309,1309,1309,1309,0
20250403,133000,375270562,1309,1309,1309,1309,0
20250403,132900,375270562,1309,1309,1309,1309,0
20250403,132800,375270562,1309,1309,1309,1309,0
20250403,132700,375270562,1309,1309,1309,1309,442
20250403,132600,374691984,1310,1309,1310,1309,2
20250403,132500,374689365,1309,1309,1309,1309,2223
20250403,132400,371779458,1309,1309,1309,1309,10
20250403,132300,371766368,1309,1309,1309,1309,1146
20250403,132200,370266254,1308,1308,1308,1308,1
20250403,132100,370264946,1309,1309,1309,1309,52
20250403,132000,370196878,1309,1309,1309,1309,1302
20250403,131900,368492560,1310,1309,1315,1309,7578
20250403,131800,358552140,1306,1308,1308,1306,1143
20250403,131700,357057259,1310,1310,1310,1310,0
20250403,131600,357057259,1310,1310,1310,1310,0
20250403,131500,357057259,1310,1310,1310,1310,7
20250403,131400,357048089,1310,1310,1310,1310,0
20250403,131300,357048089,1310,1310,1310,1310,0
20250403,131200,357048089,1310,1309,1310,1309,2459
20250403,131100,353827278,1309,1309,1309,1309,10
20250403,131000,353814188,1309,1309,1310,1309,1404
20250403,130900,351974996,1309,1310,1310,1309,120
20250403,130800,351817816,1310,1310,1310,1310,58
20250403,130700,351741836,1310,1307,1310,1307,6223
20250403,130600,343592193,1307,1307,1307,1307,0
20250403,130500,343592193,1307,1308,1308,1304,3866
20250403,130400,338540248,1309,1309,1309,1309,110
20250403,130300,338396258,1310,1312,1312,1310,304
20250403,130200,337997420,1312,1312,1312,1312,1
20250403,130100,337996108,1312,1307,1312,1307,707
20250403,130000,337071711,1306,1306,1306,1306,940
20250403,125900,335844071,1305,1307,1307,1305,1605
20250403,125800,333747378,1307,1306,1307,1306,1081
20250403,125700,332335110,1305,1303,1305,1303,2665
20250403,125600,328860969,1302,1302,1302,1302,1103
20250403,125500,327424863,1302,1298,1302,1298,1385
20250403,125400,325623963,1299,1299,1299,1299,0
20250403,125300,325623963,1299,1299,1299,1299,1619
20250403,125200,323520882,1299,1299,1299,1299,0
20250403,125100,323520882,1299,1298,1299,1298,1709
20250403,125000,321300979,1298,1298,1298,1298,348
20250403,124900,320849275,1299,1299,1299,1299,1
20250403,124800,320847976,1296,1296,1296,1296,1011
20250403,124700,319537720,1296,1296,1296,1296,180
20250403,124600,319304440,1295,1296,1296,1295,21
20250403,124500,319277244,1296,1295,1296,1295,570
20250403,124400,318538824,1295,1296,1296,1295,2910
20250403,124300,314769959,1296,1296,1296,1296,1182
20250403,124200,313238087,1296,1296,1296,1296,1409
20250403,124100,311412023,1296,1296,1296,1296,691
20250403,124000,310516487,1296,1296,1296,1296,0
20250403,123900,310516487,1296,1296,1296,1296,0
20250403,123800,310516487,1296,1296,1296,1296,0
20250403,123700,310516487,1296,1296,1296,1296,21
20250403,123600,310489271,1296,1296,1296,1295,964
20250403,123500,309240091,1296,1296,1296,1296,46
20250403,123400,309180475,1296,1296,1296,1295,54
20250403,123300,309110498,1298,1298,1298,1298,0
20250403,123200,309110498,1298,1298,1298,1298,0
20250403,123100,309110498,1298,1298,1298,1298,0
20250403,123000,309110498,1298,1294,1299,1294,4239
20250403,122900,303621324,1294,1296,1296,1294,4081
20250403,122800,298337012,1296,1296,1296,1296,0
20250403,122700,298337012,1296,1296,1296,1296,324
20250403,122600,297917108,1296,1299,1299,1296,3269
20250403,122500,293675360,1299,1299,1299,1299,300
20250403,122400,293285660,1300,1300,1300,1300,5711
20250403,122300,285861360,1300,1301,1301,1300,1000
20250403,122200,284561022,1301,1301,1301,1301,0
20250403,122100,284561022,1301,1301,1301,1301,185
20250403,122000,284320337,1301,1301,1301,1301,0
20250403,121900,284320337,1301,1301,1301,1301,304
20250403,121800,283924833,1301,1301,1301,1301,0
20250403,121700,283924833,1301,1301,1301,1301,223
20250403,121600,283634710,1301,1301,1301,1301,255
20250403,121500,283302955,1301,1301,1301,1301,285
20250403,121400,282932170,1301,1302,1302,1301,120
20250403,121300,282776030,1303,1303,1303,1303,0
20250403,121200,282776030,1303,1300,1303,1300,6536
20250403,121100,274274358,1300,1300,1300,1300,45
20250403,121000,274215858,1301,1301,1301,1301,5
20250403,120900,274209353,1302,1302,1302,1302,0
20250403,120800,274209353,1302,1302,1302,1302,0
20250403,120700,274209353,1302,1302,1302,1302,0
20250403,120600,274209353,1302,1302,1302,1302,10
20250403,120500,274196333,1302,1302,1302,1302,0
20250403,120400,274196333,1302,1302,1302,1302,770
20250403,120300,273193793,1302,1302,1302,1302,21
20250403,120200,273166451,1304,1304,1304,1304,0
20250403,120100,273166451,1304,1304,1304,1304,0
20250403,120000,273166451,1304,1304,1304,1304,113
20250403,115900,273019099,1304,1304,1304,1304,10
20250403,115800,273006059,1304,1304,1304,1304,477
20250403,115700,272384051,1304,1304,1304,1304,5
20250403,115600,272377531,1304,1304,1304,1304,11
20250403,115500,272363187,1303,1303,1303,1303,35
20250403,115400,272317582,1303,1301,1303,1301,1504
20250403,115300,270359789,1301,1300,1301,1300,2071
20250403,115200,267665873,1301,1301,1301,1301,0
20250403,115100,267665873,1301,1301,1301,1301,31
20250403,115000,267625542,1300,1300,1300,1300,20
20250403,114900,267599542,1301,1300,1301,1300,975
20250403,114800,266331895,1300,1300,1300,1300,0
20250403,114700,266331895,1300,1300,1300,1300,1
20250403,114600,266330595,1300,1300,1300,1300,0
20250403,114500,266330595,1300,1298,1300,1298,2430
20250403,114400,263174649,1301,1301,1301,1301,0
20250403,114300,263174649,1301,1301,1301,1301,0
20250403,114200,263174649,1301,1298,1301,1298,39
20250403,114100,263124024,1301,1301,1301,1301,40
20250403,114000,263071984,1302,1298,1302,1298,1202
20250403,113900,261510248,1299,1299,1299,1299,14
20250403,113800,261492062,1299,1299,1299,1299,6
20250403,113700,261484268,1298,1298,1298,1298,0
20250403,113600,261484268,1298,1298,1298,1298,0
20250403,113500,261484268,1298,1298,1298,1298,0
20250403,113400,261484268,1298,1298,1298,1298,0
20250403,113300,261484268,1298,1298,1298,1298,0
20250403,113200,261484268,1298,1299,1299,1298,60
20250403,113100,261406383,1298,1301,1301,1298,1645
20250403,113000,259266688,1298,1298,1298,1298,0
20250403,112900,259266688,1298,1299,1299,1298,852
20250403,112800,258160720,1299,1300,1300,1299,4008
20250403,112700,252950459,1300,1300,1300,1300,104
20250403,112600,252815259,1300,1300,1300,1300,0
20250403,112500,252815259,1300,1300,1300,1300,78
20250403,112400,252713859,1302,1302,1302,1302,0
20250403,112300,252713859,1302,1302,1302,1302,519
20250403,112200,252038121,1302,1302,1302,1302,6
20250403,112100,252030309,1300,1300,1300,1300,0
20250403,112000,252030309,1300,1299,1300,1297,881
20250403,111900,250885815,1299,1297,1299,1297,40
20250403,111800,250833923,1297,1297,1297,1297,0
20250403,111700,250833923,1297,1297,1297,1297,20
20250403,111600,250807983,1300,1300,1300,1300,0
20250403,111500,250807983,1300,1300,1300,1300,1797
20250403,111400,248471883,1296,1298,1298,1296,2777
20250403,111300,244869887,1299,1300,1300,1299,20
20250403,111200,244843897,1299,1299,1299,1299,0
20250403,111100,244843897,1299,1299,1299,1299,2
20250403,111000,244841299,1303,1303,1303,1303,0
20250403,110900,244841299,1303,1303,1303,1301,1603
20250403,110800,242755766,1303,1303,1303,1303,1
20250403,110700,242754463,1303,1303,1303,1303,0
20250403,110600,242754463,1303,1303,1303,1303,1
20250403,110500,242753160,1301,1300,1301,1300,91
20250403,110400,242634800,1299,1299,1299,1299,939
20250403,110300,241415039,1299,1299,1299,1299,0
20250403,110200,241415039,1299,1299,1299,1299,0
20250403,110100,241415039,1299,1299,1299,1299,0
20250403,110000,241415039,1299,1298,1299,1298,337
20250403,105900,240977541,1298,1298,1301,1298,28
20250403,105800,240941194,1298,1298,1301,1298,123
20250403,105700,240781532,1301,1300,1301,1300,138
20250403,105600,240602094,1300,1300,1300,1300,2275
20250403,105500,237644594,1300,1300,1300,1300,0
20250403,105400,237644594,1300,1300,1300,1300,0
20250403,105300,237644594,1300,1300,1300,1300,6
20250403,105200,237636794,1300,1300,1300,1298,2859
20250403,105100,233924069,1300,1303,1303,1300,2
20250403,105000,233921466,1303,1303,1303,1303,0
20250403,104900,233921466,1303,1303,1303,1302,1011
20250403,104800,232604159,1301,1299,1301,1299,2060
20250403,104700,229926543,1299,1299,1299,1299,1
20250403,104600,229925244,1298,1295,1298,1293,1269
20250403,104500,228279381,1296,1295,1296,1295,675
20250403,104400,227405094,1295,1295,1295,1295,2
20250403,104300,227402504,1294,1294,1294,1294,1
20250403,104200,227401210,1294,1295,1295,1294,931
20250403,104100,226196196,1295,1295,1295,1295,1
20250403,104000,226194901,1295,1295,1295,1295,60
20250403,103900,226117201,1295,1294,1295,1291,2868
20250403,103800,222404654,1295,1292,1295,1291,3
20250403,103700,222400776,1294,1294,1294,1294,20
20250403,103600,222374896,1295,1295,1295,1295,29
20250403,103500,222337341,1296,1293,1296,1291,1698
20250403,103400,220142294,1294,1294,1294,1294,1002
20250403,103300,218845706,1296,1295,1296,1295,507
20250403,103200,218189140,1297,1297,1297,1297,0
20250403,103100,218189140,1297,1297,1297,1297,0
20250403,103000,218189140,1297,1297,1297,1297,0
20250403,102900,218189140,1297,1296,1297,1294,94
20250403,102800,218067460,1296,1296,1297,1293,36
20250403,102700,218020865,1297,1297,1297,1297,12
20250403,102600,218005301,1292,1296,1296,1292,734
20250403,102500,217054157,1297,1295,1297,1292,510
20250403,102400,216395017,1295,1290,1295,1290,333
20250403,102300,215964406,1291,1294,1294,1290,1576
20250403,102200,213929498,1294,1294,1294,1294,0
20250403,102100,213929498,1294,1292,1294,1292,633
20250403,102000,213111632,1291,1291,1291,1291,6
20250403,101900,213103886,1291,1290,1291,1290,1926
20250403,101800,210618248,1292,1292,1292,1291,98
20250403,101700,210491718,1290,1291,1292,1290,1654
20250403,101600,208356338,1292,1293,1293,1292,1590
20250403,101500,206301465,1294,1294,1294,1294,200
20250403,101400,206042665,1294,1294,1294,1294,18
20250403,101300,206019373,1295,1295,1295,1295,1858
20250403,101200,203613263,1295,1294,1295,1294,11
20250403,101100,203599028,1299,1295,1299,1294,3002
20250403,101000,199711892,1300,1300,1300,1300,11
20250403,100900,199697592,1299,1300,1300,1299,122
20250403,100800,199539074,1299,1298,1299,1298,82
20250403,100700,199432588,1298,1296,1298,1296,122
20250403,100600,199274386,1295,1295,1295,1295,3183
20250403,100500,195152401,1295,1291,1295,1290,1351
20250403,100400,193408747,1295,1291,1295,1291,2
20250403,100300,193406161,1295,1290,1295,1290,26
20250403,100200,193372559,1295,1294,1295,1290,3625
20250403,100100,188694299,1295,1293,1295,1293,56
20250403,100000,188621839,1292,1298,1298,1290,41275
20250403,095900,135185177,1302,1302,1302,1302,1
20250403,095800,135183875,1298,1300,1300,1298,618
20250403,095700,134380541,1302,1302,1302,1302,22
20250403,095600,134351897,1302,1300,1302,1300,341
20250403,095500,133908555,1302,1302,1302,1301,180
20250403,095400,133674284,1302,1302,1302,1302,103
20250403,095300,133540178,1301,1302,1302,1301,130
20250403,095200,133371023,1301,1301,1301,1301,12
20250403,095100,133355411,1302,1302,1302,1302,5
20250403,095000,133348901,1302,1298,1302,1297,1890
20250403,094900,130895342,1299,1299,1299,1299,13
20250403,094800,130878455,1298,1298,1298,1298,0
20250403,094700,130878455,1298,1297,1299,1297,4106
20250403,094600,125550876,1298,1299,1300,1298,3549
20250403,094500,120941576,1299,1300,1302,1299,758
20250403,094400,119956065,1301,1301,1301,1301,20
20250403,094300,119930045,1305,1305,1305,1305,0
20250403,094200,119930045,1305,1301,1305,1298,2343
20250403,094100,116880932,1301,1301,1301,1301,12
20250403,094000,116865320,1297,1301,1301,1297,2
20250403,093900,116862722,1298,1303,1303,1297,2782
20250403,093800,113244611,1303,1301,1303,1301,2272
20250403,093700,110285266,1301,1301,1301,1301,120
20250403,093600,110129146,1301,1301,1301,1301,4
20250403,093500,110123942,1302,1302,1302,1302,0
20250403,093400,110123942,1302,1302,1302,1302,0
20250403,093300,110123942,1302,1302,1302,1296,1011
20250403,093200,108813620,1302,1302,1302,1302,51
20250403,093100,108747218,1302,1297,1302,1296,231
20250403,093000,108447676,1302,1302,1302,1302,0
20250403,092900,108447676,1302,1297,1302,1297,322
20250403,092800,108030032,1297,1297,1297,1296,2585
20250403,092700,104678235,1302,1297,1302,1296,1501
20250403,092600,102732823,1296,1299,1299,1296,2461
20250403,092500,99540797,1298,1299,1302,1296,8424
20250403,092400,88614759,1299,1306,1306,1299,178
20250403,092300,88382998,1299,1302,1306,1299,445
20250403,092200,87802674,1300,1294,1300,1294,2658
20250403,092100,84348774,1300,1300,1300,1294,1910
20250403,092000,81871774,1300,1298,1300,1297,1271
20250403,091900,80221513,1303,1311,1311,1300,1429
20250403,091800,78361050,1303,1312,1312,1302,2938
20250403,091700,74533788,1303,1303,1303,1303,0
20250403,091600,74533788,1303,1303,1303,1303,0
20250403,091500,74533788,1303,1303,1303,1303,0
20250403,091400,74533788,1303,1303,1303,1303,62
20250403,091300,74453002,1312,1312,1312,1312,10
20250403,091200,74439882,1312,1312,1312,1312,0
20250403,091100,74439882,1312,1310,1312,1310,2076
20250403,091000,71716812,1312,1301,1312,1301,1092
20250403,090900,70285980,1311,1298,1311,1298,1543
20250403,090800,68282060,1298,1297,1298,1296,1676
20250403,090700,66109344,1297,1293,1300,1289,10634
20250403,090600,52372315,1293,1301,1317,1293,6637
20250403,090500,43739382,1303,1320,1320,1300,3900
20250403,090400,38662882,1323,1323,1323,1323,30
20250403,090300,38623192,1325,1299,1327,1299,10554
20250403,090200,24695372,1299,1291,1299,1289,4548
20250403,090100,18832589,1300,1299,1327,1290,12105
20250403,090000,3131600,1300,1290,1300,1290,2427
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183200 548928356 1324 1324 1324 1324 4559
3 20250403 183100 548928356 1324 1324 1324 1324 0
4 20250403 183000 548928356 1324 1324 1324 1324 0
5 20250403 182900 548928356 1324 1324 1324 1324 0
6 20250403 182800 548928356 1324 1324 1324 1324 0
7 20250403 182700 548928356 1324 1324 1324 1324 0
8 20250403 182600 548928356 1324 1324 1324 1324 0
9 20250403 182500 548928356 1324 1324 1324 1324 0
10 20250403 182400 548928356 1324 1324 1324 1324 0
11 20250403 182300 548928356 1324 1324 1324 1324 0
12 20250403 182200 548928356 1324 1324 1324 1324 0
13 20250403 182100 548928356 1324 1324 1324 1324 0
14 20250403 182000 548928356 1324 1324 1324 1324 0
15 20250403 181900 548928356 1324 1324 1324 1324 0
16 20250403 181800 548928356 1324 1324 1324 1324 0
17 20250403 181700 548928356 1324 1324 1324 1324 0
18 20250403 181600 548928356 1324 1324 1324 1324 0
19 20250403 181500 548928356 1324 1324 1324 1324 0
20 20250403 181400 548928356 1324 1324 1324 1324 0
21 20250403 181300 548928356 1324 1324 1324 1324 0
22 20250403 181200 548928356 1324 1324 1324 1324 0
23 20250403 181100 548928356 1324 1324 1324 1324 0
24 20250403 181000 548928356 1324 1324 1324 1324 0
25 20250403 180900 548928356 1324 1324 1324 1324 0
26 20250403 180800 548928356 1324 1324 1324 1324 0
27 20250403 180700 548928356 1324 1324 1324 1324 0
28 20250403 180600 548928356 1324 1324 1324 1324 0
29 20250403 180500 548928356 1324 1324 1324 1324 0
30 20250403 180400 548928356 1324 1324 1324 1324 0
31 20250403 180300 548928356 1324 1324 1324 1324 0
32 20250403 180200 548928356 1324 1324 1324 1324 4559
33 20250403 180100 548928356 1324 1324 1324 1324 0
34 20250403 180000 548928356 1324 1324 1324 1324 0
35 20250403 175900 548928356 1324 1324 1324 1324 0
36 20250403 175800 548928356 1324 1324 1324 1324 0
37 20250403 175700 548928356 1324 1324 1324 1324 0
38 20250403 175600 548928356 1324 1324 1324 1324 0
39 20250403 175500 548928356 1324 1324 1324 1324 0
40 20250403 175400 548928356 1324 1324 1324 1324 0
41 20250403 175300 548928356 1324 1324 1324 1324 0
42 20250403 175200 548928356 1324 1324 1324 1324 0
43 20250403 175100 548928356 1324 1324 1324 1324 0
44 20250403 175000 548928356 1324 1324 1324 1324 0
45 20250403 174900 548928356 1324 1324 1324 1324 0
46 20250403 174800 548928356 1324 1324 1324 1324 0
47 20250403 174700 548928356 1324 1324 1324 1324 0
48 20250403 174600 548928356 1324 1324 1324 1324 0
49 20250403 174500 548928356 1324 1324 1324 1324 0
50 20250403 174400 548928356 1324 1324 1324 1324 0
51 20250403 174300 548928356 1324 1324 1324 1324 0
52 20250403 174200 548928356 1324 1324 1324 1324 0
53 20250403 174100 548928356 1324 1324 1324 1324 0
54 20250403 174000 548928356 1324 1324 1324 1324 0
55 20250403 173900 548928356 1324 1324 1324 1324 0
56 20250403 173800 548928356 1324 1324 1324 1324 0
57 20250403 173700 548928356 1324 1324 1324 1324 0
58 20250403 173600 548928356 1324 1324 1324 1324 0
59 20250403 173500 548928356 1324 1324 1324 1324 0
60 20250403 173400 548928356 1324 1324 1324 1324 0
61 20250403 173300 548928356 1324 1324 1324 1324 0
62 20250403 173200 548928356 1324 1324 1324 1324 4559
63 20250403 173100 548928356 1324 1324 1324 1324 0
64 20250403 173000 548928356 1324 1324 1324 1324 0
65 20250403 172900 548928356 1324 1324 1324 1324 0
66 20250403 172800 548928356 1324 1324 1324 1324 0
67 20250403 172700 548928356 1324 1324 1324 1324 0
68 20250403 172600 548928356 1324 1324 1324 1324 0
69 20250403 172500 548928356 1324 1324 1324 1324 0
70 20250403 172400 548928356 1324 1324 1324 1324 0
71 20250403 172300 548928356 1324 1324 1324 1324 0
72 20250403 172200 548928356 1324 1324 1324 1324 0
73 20250403 172100 548928356 1324 1324 1324 1324 0
74 20250403 172000 548928356 1324 1324 1324 1324 0
75 20250403 171900 548928356 1324 1324 1324 1324 0
76 20250403 171800 548928356 1324 1324 1324 1324 0
77 20250403 171700 548928356 1324 1324 1324 1324 0
78 20250403 171600 548928356 1324 1324 1324 1324 0
79 20250403 171500 548928356 1324 1324 1324 1324 0
80 20250403 171400 548928356 1324 1324 1324 1324 0
81 20250403 171300 548928356 1324 1324 1324 1324 0
82 20250403 171200 548928356 1324 1324 1324 1324 0
83 20250403 171100 548928356 1324 1324 1324 1324 0
84 20250403 171000 548928356 1324 1324 1324 1324 0
85 20250403 170900 548928356 1324 1324 1324 1324 0
86 20250403 170800 548928356 1324 1324 1324 1324 0
87 20250403 170700 548928356 1324 1324 1324 1324 0
88 20250403 170600 548928356 1324 1324 1324 1324 0
89 20250403 170500 548928356 1324 1324 1324 1324 0
90 20250403 170400 548928356 1324 1324 1324 1324 0
91 20250403 170300 548928356 1324 1324 1324 1324 0
92 20250403 170200 548928356 1324 1324 1324 1324 4559
93 20250403 170100 548928356 1324 1324 1324 1324 0
94 20250403 170000 548928356 1324 1324 1324 1324 0
95 20250403 165900 548928356 1324 1324 1324 1324 0
96 20250403 165800 548928356 1324 1324 1324 1324 0
97 20250403 165700 548928356 1324 1324 1324 1324 0
98 20250403 165600 548928356 1324 1324 1324 1324 0
99 20250403 165500 548928356 1324 1324 1324 1324 0
100 20250403 165400 548928356 1324 1324 1324 1324 0
101 20250403 165300 548928356 1324 1324 1324 1324 0
102 20250403 165200 548928356 1324 1324 1324 1324 0
103 20250403 165100 548928356 1324 1324 1324 1324 0
104 20250403 165000 548928356 1324 1324 1324 1324 0
105 20250403 164900 548928356 1324 1324 1324 1324 0
106 20250403 164800 548928356 1324 1324 1324 1324 0
107 20250403 164700 548928356 1324 1324 1324 1324 0
108 20250403 164600 548928356 1324 1324 1324 1324 0
109 20250403 164500 548928356 1324 1324 1324 1324 0
110 20250403 164400 548928356 1324 1324 1324 1324 0
111 20250403 164300 548928356 1324 1324 1324 1324 0
112 20250403 164200 548928356 1324 1324 1324 1324 0
113 20250403 164100 548928356 1324 1324 1324 1324 0
114 20250403 164000 548928356 1324 1324 1324 1324 0
115 20250403 163900 548928356 1324 1324 1324 1324 0
116 20250403 163800 548928356 1324 1324 1324 1324 0
117 20250403 163700 548928356 1324 1324 1324 1324 0
118 20250403 163600 548928356 1324 1324 1324 1324 0
119 20250403 163500 548928356 1324 1324 1324 1324 0
120 20250403 163400 548928356 1324 1324 1324 1324 0
121 20250403 163300 548928356 1324 1324 1324 1324 0
122 20250403 163200 548928356 1324 1324 1324 1324 4559
123 20250403 163100 548928356 1324 1324 1324 1324 0
124 20250403 163000 548928356 1324 1324 1324 1324 0
125 20250403 162900 548928356 1324 1324 1324 1324 0
126 20250403 162800 548928356 1324 1324 1324 1324 0
127 20250403 162700 548928356 1324 1324 1324 1324 0
128 20250403 162600 548928356 1324 1324 1324 1324 0
129 20250403 162500 548928356 1324 1324 1324 1324 0
130 20250403 162400 548928356 1324 1324 1324 1324 0
131 20250403 162300 548928356 1324 1324 1324 1324 0
132 20250403 162200 548928356 1324 1324 1324 1324 0
133 20250403 162100 548928356 1324 1324 1324 1324 0
134 20250403 162000 548928356 1324 1324 1324 1324 0
135 20250403 161900 548928356 1324 1324 1324 1324 0
136 20250403 161800 548928356 1324 1324 1324 1324 0
137 20250403 161700 548928356 1324 1324 1324 1324 0
138 20250403 161600 548928356 1324 1324 1324 1324 0
139 20250403 161500 548928356 1324 1324 1324 1324 0
140 20250403 161400 548928356 1324 1324 1324 1324 0
141 20250403 161300 548928356 1324 1324 1324 1324 0
142 20250403 161200 548928356 1324 1324 1324 1324 0
143 20250403 161100 548928356 1324 1324 1324 1324 0
144 20250403 161000 548928356 1324 1324 1324 1324 0
145 20250403 160900 548928356 1324 1324 1324 1324 0
146 20250403 160800 548928356 1324 1324 1324 1324 0
147 20250403 160700 548928356 1324 1324 1324 1324 0
148 20250403 160600 548928356 1324 1324 1324 1324 0
149 20250403 160500 548928356 1324 1324 1324 1324 0
150 20250403 160400 548928356 1324 1324 1324 1324 0
151 20250403 160300 548928356 1324 1324 1324 1324 0
152 20250403 160200 548928356 1324 1324 1324 1324 4559
153 20250403 160100 548928356 1324 1324 1324 1324 0
154 20250403 160000 548928356 1324 1324 1324 1324 0
155 20250403 155900 548928356 1324 1324 1324 1324 0
156 20250403 155800 548928356 1324 1324 1324 1324 0
157 20250403 155700 548928356 1324 1324 1324 1324 0
158 20250403 155600 548928356 1324 1324 1324 1324 0
159 20250403 155500 548928356 1324 1324 1324 1324 0
160 20250403 155400 548928356 1324 1324 1324 1324 0
161 20250403 155300 548928356 1324 1324 1324 1324 0
162 20250403 155200 548928356 1324 1324 1324 1324 0
163 20250403 155100 548928356 1324 1324 1324 1324 0
164 20250403 155000 548928356 1324 1324 1324 1324 0
165 20250403 154900 548928356 1324 1324 1324 1324 0
166 20250403 154800 548928356 1324 1324 1324 1324 0
167 20250403 154700 548928356 1324 1324 1324 1324 0
168 20250403 154600 548928356 1324 1324 1324 1324 0
169 20250403 154500 548928356 1324 1324 1324 1324 0
170 20250403 154400 548928356 1324 1324 1324 1324 0
171 20250403 154300 548928356 1324 1324 1324 1324 0
172 20250403 154200 548928356 1324 1324 1324 1324 0
173 20250403 154100 548928356 1324 1324 1324 1324 0
174 20250403 154000 548928356 1324 1324 1324 1324 0
175 20250403 153900 548928356 1324 1324 1324 1324 0
176 20250403 153800 548928356 1324 1324 1324 1324 0
177 20250403 153700 548928356 1324 1324 1324 1324 0
178 20250403 153600 548928356 1324 1324 1324 1324 0
179 20250403 153500 548928356 1324 1324 1324 1324 0
180 20250403 153400 548928356 1324 1324 1324 1324 0
181 20250403 153300 548928356 1324 1324 1324 1324 0
182 20250403 153200 548928356 1324 1324 1324 1324 4559
183 20250403 153100 548928356 1324 1324 1324 1324 0
184 20250403 153000 548928356 1324 1324 1324 1324 4559
185 20250403 152900 542892240 1324 1324 1324 1324 0
186 20250403 152800 542892240 1324 1324 1324 1324 0
187 20250403 152700 542892240 1324 1324 1324 1324 0
188 20250403 152600 542892240 1324 1324 1324 1324 0
189 20250403 152500 542892240 1324 1324 1324 1324 0
190 20250403 152400 542892240 1324 1324 1324 1324 0
191 20250403 152300 542892240 1324 1324 1324 1324 0
192 20250403 152200 542892240 1324 1324 1324 1324 0
193 20250403 152100 542892240 1324 1324 1324 1324 0
194 20250403 152000 542892240 1324 1324 1324 1324 0
195 20250403 151900 542892240 1324 1323 1324 1323 40
196 20250403 151800 542839314 1324 1323 1324 1323 2352
197 20250403 151700 539727266 1324 1324 1324 1324 1
198 20250403 151600 539725942 1323 1325 1325 1323 608
199 20250403 151500 538921556 1326 1327 1327 1326 386
200 20250403 151400 538409719 1327 1327 1327 1327 14
201 20250403 151300 538391141 1327 1327 1327 1327 304
202 20250403 151200 537987733 1328 1327 1328 1327 40
203 20250403 151100 537934643 1327 1329 1329 1327 2314
204 20250403 151000 534862713 1329 1328 1329 1328 176
205 20250403 150900 534628984 1329 1329 1329 1329 241
206 20250403 150800 534308695 1329 1330 1330 1329 2000
207 20250403 150700 531649695 1330 1330 1330 1330 30
208 20250403 150600 531609795 1330 1330 1330 1330 100
209 20250403 150500 531476795 1330 1330 1330 1330 73
210 20250403 150400 531379705 1329 1330 1330 1329 288
211 20250403 150300 530996935 1330 1329 1330 1329 70
212 20250403 150200 530903888 1328 1326 1328 1326 1994
213 20250403 150100 528258131 1326 1326 1326 1326 6
214 20250403 150000 528250175 1326 1326 1326 1326 1
215 20250403 145900 528248849 1326 1324 1326 1324 902
216 20250403 145800 527052801 1324 1324 1326 1324 16
217 20250403 145700 527031615 1324 1324 1324 1324 1195
218 20250403 145600 525449435 1324 1324 1324 1324 0
219 20250403 145500 525449435 1324 1330 1330 1324 1788
220 20250403 145400 523074495 1330 1322 1330 1322 2542
221 20250403 145300 519711877 1322 1321 1322 1321 1729
222 20250403 145200 517427636 1320 1322 1322 1320 1676
223 20250403 145100 515215094 1322 1325 1325 1322 345
224 20250403 145000 514758032 1326 1326 1326 1326 0
225 20250403 144900 514758032 1326 1326 1326 1326 0
226 20250403 144800 514758032 1326 1323 1326 1323 3585
227 20250403 144700 510012836 1324 1326 1326 1324 3213
228 20250403 144600 505756810 1329 1329 1329 1329 14
229 20250403 144500 505738204 1329 1329 1329 1329 1
230 20250403 144400 505736875 1329 1329 1329 1329 0
231 20250403 144300 505736875 1329 1329 1329 1329 39
232 20250403 144200 505685044 1328 1328 1328 1328 600
233 20250403 144100 504888244 1328 1328 1328 1328 0
234 20250403 144000 504888244 1328 1328 1328 1328 0
235 20250403 143900 504888244 1328 1327 1328 1327 568
236 20250403 143800 504133945 1327 1324 1327 1324 3183
237 20250403 143700 499918280 1324 1323 1324 1322 2060
238 20250403 143600 497194323 1323 1323 1324 1323 76
239 20250403 143500 497093749 1324 1324 1324 1324 585
240 20250403 143400 496319209 1325 1326 1326 1325 280
241 20250403 143300 495948097 1327 1327 1327 1327 1361
242 20250403 143200 494142050 1328 1328 1328 1328 326
243 20250403 143100 493709122 1329 1329 1329 1329 0
244 20250403 143000 493709122 1329 1325 1329 1325 2360
245 20250403 142900 490575207 1325 1325 1325 1325 0
246 20250403 142800 490575207 1325 1327 1327 1325 1000
247 20250403 142700 489249207 1330 1331 1331 1330 712
248 20250403 142600 488301891 1332 1334 1334 1332 1005
249 20250403 142500 486963139 1336 1333 1336 1333 489
250 20250403 142400 486309967 1336 1329 1336 1329 9208
251 20250403 142300 474032633 1328 1328 1328 1328 150
252 20250403 142200 473833433 1328 1328 1328 1328 0
253 20250403 142100 473833433 1328 1328 1328 1328 100
254 20250403 142000 473700633 1329 1329 1329 1329 0
255 20250403 141900 473700633 1329 1328 1329 1328 1300
256 20250403 141800 471973183 1329 1323 1329 1323 1100
257 20250403 141700 470516985 1322 1322 1322 1322 2351
258 20250403 141600 467408963 1322 1320 1322 1320 125
259 20250403 141500 467243861 1319 1318 1319 1318 1168
260 20250403 141400 465704301 1315 1317 1317 1315 1400
261 20250403 141300 463862685 1319 1319 1319 1319 5
262 20250403 141200 463856090 1320 1320 1320 1320 0
263 20250403 141100 463856090 1320 1315 1320 1315 11132
264 20250403 141000 449204793 1313 1312 1313 1312 157
265 20250403 140900 448998749 1315 1315 1315 1315 1
266 20250403 140800 448997434 1312 1311 1312 1311 4394
267 20250403 140700 443236787 1310 1311 1311 1310 4357
268 20250403 140600 437529116 1310 1311 1311 1310 1195
269 20250403 140500 435962551 1311 1315 1315 1311 1146
270 20250403 140400 434458388 1315 1316 1316 1315 2177
271 20250403 140300 431594056 1316 1321 1321 1316 1016
272 20250403 140200 430255940 1320 1321 1321 1320 1703
273 20250403 140100 428007856 1321 1321 1321 1321 0
274 20250403 140000 428007856 1321 1326 1327 1321 1416
275 20250403 135900 426132616 1327 1327 1328 1327 2333
276 20250403 135800 423036688 1327 1324 1327 1323 2403
277 20250403 135700 419853743 1323 1320 1325 1320 3108
278 20250403 135600 415746938 1325 1319 1325 1319 5071
279 20250403 135500 409037174 1320 1320 1320 1320 0
280 20250403 135400 409037174 1320 1320 1320 1320 0
281 20250403 135300 409037174 1320 1320 1320 1320 0
282 20250403 135200 409037174 1320 1314 1320 1314 10000
283 20250403 135100 395855820 1314 1314 1314 1314 0
284 20250403 135000 395855820 1314 1314 1314 1314 2684
285 20250403 134900 392329044 1313 1311 1313 1311 1769
286 20250403 134800 390006607 1314 1314 1314 1314 0
287 20250403 134700 390006607 1314 1311 1314 1311 62
288 20250403 134600 389925322 1314 1314 1314 1311 96
289 20250403 134500 389799331 1313 1313 1313 1313 1180
290 20250403 134400 388249991 1313 1313 1313 1308 21
291 20250403 134300 388222475 1312 1312 1312 1312 2152
292 20250403 134200 385399051 1312 1312 1312 1312 0
293 20250403 134100 385399051 1312 1310 1312 1310 132
294 20250403 134000 385225873 1310 1308 1310 1308 6337
295 20250403 133900 376933727 1307 1307 1307 1307 0
296 20250403 133800 376933727 1307 1308 1308 1307 569
297 20250403 133700 376189480 1309 1309 1309 1309 8
298 20250403 133600 376179008 1309 1309 1309 1309 0
299 20250403 133500 376179008 1309 1309 1309 1309 0
300 20250403 133400 376179008 1309 1309 1309 1309 0
301 20250403 133300 376179008 1309 1309 1309 1309 694
302 20250403 133200 375270562 1309 1309 1309 1309 0
303 20250403 133100 375270562 1309 1309 1309 1309 0
304 20250403 133000 375270562 1309 1309 1309 1309 0
305 20250403 132900 375270562 1309 1309 1309 1309 0
306 20250403 132800 375270562 1309 1309 1309 1309 0
307 20250403 132700 375270562 1309 1309 1309 1309 442
308 20250403 132600 374691984 1310 1309 1310 1309 2
309 20250403 132500 374689365 1309 1309 1309 1309 2223
310 20250403 132400 371779458 1309 1309 1309 1309 10
311 20250403 132300 371766368 1309 1309 1309 1309 1146
312 20250403 132200 370266254 1308 1308 1308 1308 1
313 20250403 132100 370264946 1309 1309 1309 1309 52
314 20250403 132000 370196878 1309 1309 1309 1309 1302
315 20250403 131900 368492560 1310 1309 1315 1309 7578
316 20250403 131800 358552140 1306 1308 1308 1306 1143
317 20250403 131700 357057259 1310 1310 1310 1310 0
318 20250403 131600 357057259 1310 1310 1310 1310 0
319 20250403 131500 357057259 1310 1310 1310 1310 7
320 20250403 131400 357048089 1310 1310 1310 1310 0
321 20250403 131300 357048089 1310 1310 1310 1310 0
322 20250403 131200 357048089 1310 1309 1310 1309 2459
323 20250403 131100 353827278 1309 1309 1309 1309 10
324 20250403 131000 353814188 1309 1309 1310 1309 1404
325 20250403 130900 351974996 1309 1310 1310 1309 120
326 20250403 130800 351817816 1310 1310 1310 1310 58
327 20250403 130700 351741836 1310 1307 1310 1307 6223
328 20250403 130600 343592193 1307 1307 1307 1307 0
329 20250403 130500 343592193 1307 1308 1308 1304 3866
330 20250403 130400 338540248 1309 1309 1309 1309 110
331 20250403 130300 338396258 1310 1312 1312 1310 304
332 20250403 130200 337997420 1312 1312 1312 1312 1
333 20250403 130100 337996108 1312 1307 1312 1307 707
334 20250403 130000 337071711 1306 1306 1306 1306 940
335 20250403 125900 335844071 1305 1307 1307 1305 1605
336 20250403 125800 333747378 1307 1306 1307 1306 1081
337 20250403 125700 332335110 1305 1303 1305 1303 2665
338 20250403 125600 328860969 1302 1302 1302 1302 1103
339 20250403 125500 327424863 1302 1298 1302 1298 1385
340 20250403 125400 325623963 1299 1299 1299 1299 0
341 20250403 125300 325623963 1299 1299 1299 1299 1619
342 20250403 125200 323520882 1299 1299 1299 1299 0
343 20250403 125100 323520882 1299 1298 1299 1298 1709
344 20250403 125000 321300979 1298 1298 1298 1298 348
345 20250403 124900 320849275 1299 1299 1299 1299 1
346 20250403 124800 320847976 1296 1296 1296 1296 1011
347 20250403 124700 319537720 1296 1296 1296 1296 180
348 20250403 124600 319304440 1295 1296 1296 1295 21
349 20250403 124500 319277244 1296 1295 1296 1295 570
350 20250403 124400 318538824 1295 1296 1296 1295 2910
351 20250403 124300 314769959 1296 1296 1296 1296 1182
352 20250403 124200 313238087 1296 1296 1296 1296 1409
353 20250403 124100 311412023 1296 1296 1296 1296 691
354 20250403 124000 310516487 1296 1296 1296 1296 0
355 20250403 123900 310516487 1296 1296 1296 1296 0
356 20250403 123800 310516487 1296 1296 1296 1296 0
357 20250403 123700 310516487 1296 1296 1296 1296 21
358 20250403 123600 310489271 1296 1296 1296 1295 964
359 20250403 123500 309240091 1296 1296 1296 1296 46
360 20250403 123400 309180475 1296 1296 1296 1295 54
361 20250403 123300 309110498 1298 1298 1298 1298 0
362 20250403 123200 309110498 1298 1298 1298 1298 0
363 20250403 123100 309110498 1298 1298 1298 1298 0
364 20250403 123000 309110498 1298 1294 1299 1294 4239
365 20250403 122900 303621324 1294 1296 1296 1294 4081
366 20250403 122800 298337012 1296 1296 1296 1296 0
367 20250403 122700 298337012 1296 1296 1296 1296 324
368 20250403 122600 297917108 1296 1299 1299 1296 3269
369 20250403 122500 293675360 1299 1299 1299 1299 300
370 20250403 122400 293285660 1300 1300 1300 1300 5711
371 20250403 122300 285861360 1300 1301 1301 1300 1000
372 20250403 122200 284561022 1301 1301 1301 1301 0
373 20250403 122100 284561022 1301 1301 1301 1301 185
374 20250403 122000 284320337 1301 1301 1301 1301 0
375 20250403 121900 284320337 1301 1301 1301 1301 304
376 20250403 121800 283924833 1301 1301 1301 1301 0
377 20250403 121700 283924833 1301 1301 1301 1301 223
378 20250403 121600 283634710 1301 1301 1301 1301 255
379 20250403 121500 283302955 1301 1301 1301 1301 285
380 20250403 121400 282932170 1301 1302 1302 1301 120
381 20250403 121300 282776030 1303 1303 1303 1303 0
382 20250403 121200 282776030 1303 1300 1303 1300 6536
383 20250403 121100 274274358 1300 1300 1300 1300 45
384 20250403 121000 274215858 1301 1301 1301 1301 5
385 20250403 120900 274209353 1302 1302 1302 1302 0
386 20250403 120800 274209353 1302 1302 1302 1302 0
387 20250403 120700 274209353 1302 1302 1302 1302 0
388 20250403 120600 274209353 1302 1302 1302 1302 10
389 20250403 120500 274196333 1302 1302 1302 1302 0
390 20250403 120400 274196333 1302 1302 1302 1302 770
391 20250403 120300 273193793 1302 1302 1302 1302 21
392 20250403 120200 273166451 1304 1304 1304 1304 0
393 20250403 120100 273166451 1304 1304 1304 1304 0
394 20250403 120000 273166451 1304 1304 1304 1304 113
395 20250403 115900 273019099 1304 1304 1304 1304 10
396 20250403 115800 273006059 1304 1304 1304 1304 477
397 20250403 115700 272384051 1304 1304 1304 1304 5
398 20250403 115600 272377531 1304 1304 1304 1304 11
399 20250403 115500 272363187 1303 1303 1303 1303 35
400 20250403 115400 272317582 1303 1301 1303 1301 1504
401 20250403 115300 270359789 1301 1300 1301 1300 2071
402 20250403 115200 267665873 1301 1301 1301 1301 0
403 20250403 115100 267665873 1301 1301 1301 1301 31
404 20250403 115000 267625542 1300 1300 1300 1300 20
405 20250403 114900 267599542 1301 1300 1301 1300 975
406 20250403 114800 266331895 1300 1300 1300 1300 0
407 20250403 114700 266331895 1300 1300 1300 1300 1
408 20250403 114600 266330595 1300 1300 1300 1300 0
409 20250403 114500 266330595 1300 1298 1300 1298 2430
410 20250403 114400 263174649 1301 1301 1301 1301 0
411 20250403 114300 263174649 1301 1301 1301 1301 0
412 20250403 114200 263174649 1301 1298 1301 1298 39
413 20250403 114100 263124024 1301 1301 1301 1301 40
414 20250403 114000 263071984 1302 1298 1302 1298 1202
415 20250403 113900 261510248 1299 1299 1299 1299 14
416 20250403 113800 261492062 1299 1299 1299 1299 6
417 20250403 113700 261484268 1298 1298 1298 1298 0
418 20250403 113600 261484268 1298 1298 1298 1298 0
419 20250403 113500 261484268 1298 1298 1298 1298 0
420 20250403 113400 261484268 1298 1298 1298 1298 0
421 20250403 113300 261484268 1298 1298 1298 1298 0
422 20250403 113200 261484268 1298 1299 1299 1298 60
423 20250403 113100 261406383 1298 1301 1301 1298 1645
424 20250403 113000 259266688 1298 1298 1298 1298 0
425 20250403 112900 259266688 1298 1299 1299 1298 852
426 20250403 112800 258160720 1299 1300 1300 1299 4008
427 20250403 112700 252950459 1300 1300 1300 1300 104
428 20250403 112600 252815259 1300 1300 1300 1300 0
429 20250403 112500 252815259 1300 1300 1300 1300 78
430 20250403 112400 252713859 1302 1302 1302 1302 0
431 20250403 112300 252713859 1302 1302 1302 1302 519
432 20250403 112200 252038121 1302 1302 1302 1302 6
433 20250403 112100 252030309 1300 1300 1300 1300 0
434 20250403 112000 252030309 1300 1299 1300 1297 881
435 20250403 111900 250885815 1299 1297 1299 1297 40
436 20250403 111800 250833923 1297 1297 1297 1297 0
437 20250403 111700 250833923 1297 1297 1297 1297 20
438 20250403 111600 250807983 1300 1300 1300 1300 0
439 20250403 111500 250807983 1300 1300 1300 1300 1797
440 20250403 111400 248471883 1296 1298 1298 1296 2777
441 20250403 111300 244869887 1299 1300 1300 1299 20
442 20250403 111200 244843897 1299 1299 1299 1299 0
443 20250403 111100 244843897 1299 1299 1299 1299 2
444 20250403 111000 244841299 1303 1303 1303 1303 0
445 20250403 110900 244841299 1303 1303 1303 1301 1603
446 20250403 110800 242755766 1303 1303 1303 1303 1
447 20250403 110700 242754463 1303 1303 1303 1303 0
448 20250403 110600 242754463 1303 1303 1303 1303 1
449 20250403 110500 242753160 1301 1300 1301 1300 91
450 20250403 110400 242634800 1299 1299 1299 1299 939
451 20250403 110300 241415039 1299 1299 1299 1299 0
452 20250403 110200 241415039 1299 1299 1299 1299 0
453 20250403 110100 241415039 1299 1299 1299 1299 0
454 20250403 110000 241415039 1299 1298 1299 1298 337
455 20250403 105900 240977541 1298 1298 1301 1298 28
456 20250403 105800 240941194 1298 1298 1301 1298 123
457 20250403 105700 240781532 1301 1300 1301 1300 138
458 20250403 105600 240602094 1300 1300 1300 1300 2275
459 20250403 105500 237644594 1300 1300 1300 1300 0
460 20250403 105400 237644594 1300 1300 1300 1300 0
461 20250403 105300 237644594 1300 1300 1300 1300 6
462 20250403 105200 237636794 1300 1300 1300 1298 2859
463 20250403 105100 233924069 1300 1303 1303 1300 2
464 20250403 105000 233921466 1303 1303 1303 1303 0
465 20250403 104900 233921466 1303 1303 1303 1302 1011
466 20250403 104800 232604159 1301 1299 1301 1299 2060
467 20250403 104700 229926543 1299 1299 1299 1299 1
468 20250403 104600 229925244 1298 1295 1298 1293 1269
469 20250403 104500 228279381 1296 1295 1296 1295 675
470 20250403 104400 227405094 1295 1295 1295 1295 2
471 20250403 104300 227402504 1294 1294 1294 1294 1
472 20250403 104200 227401210 1294 1295 1295 1294 931
473 20250403 104100 226196196 1295 1295 1295 1295 1
474 20250403 104000 226194901 1295 1295 1295 1295 60
475 20250403 103900 226117201 1295 1294 1295 1291 2868
476 20250403 103800 222404654 1295 1292 1295 1291 3
477 20250403 103700 222400776 1294 1294 1294 1294 20
478 20250403 103600 222374896 1295 1295 1295 1295 29
479 20250403 103500 222337341 1296 1293 1296 1291 1698
480 20250403 103400 220142294 1294 1294 1294 1294 1002
481 20250403 103300 218845706 1296 1295 1296 1295 507
482 20250403 103200 218189140 1297 1297 1297 1297 0
483 20250403 103100 218189140 1297 1297 1297 1297 0
484 20250403 103000 218189140 1297 1297 1297 1297 0
485 20250403 102900 218189140 1297 1296 1297 1294 94
486 20250403 102800 218067460 1296 1296 1297 1293 36
487 20250403 102700 218020865 1297 1297 1297 1297 12
488 20250403 102600 218005301 1292 1296 1296 1292 734
489 20250403 102500 217054157 1297 1295 1297 1292 510
490 20250403 102400 216395017 1295 1290 1295 1290 333
491 20250403 102300 215964406 1291 1294 1294 1290 1576
492 20250403 102200 213929498 1294 1294 1294 1294 0
493 20250403 102100 213929498 1294 1292 1294 1292 633
494 20250403 102000 213111632 1291 1291 1291 1291 6
495 20250403 101900 213103886 1291 1290 1291 1290 1926
496 20250403 101800 210618248 1292 1292 1292 1291 98
497 20250403 101700 210491718 1290 1291 1292 1290 1654
498 20250403 101600 208356338 1292 1293 1293 1292 1590
499 20250403 101500 206301465 1294 1294 1294 1294 200
500 20250403 101400 206042665 1294 1294 1294 1294 18
501 20250403 101300 206019373 1295 1295 1295 1295 1858
502 20250403 101200 203613263 1295 1294 1295 1294 11
503 20250403 101100 203599028 1299 1295 1299 1294 3002
504 20250403 101000 199711892 1300 1300 1300 1300 11
505 20250403 100900 199697592 1299 1300 1300 1299 122
506 20250403 100800 199539074 1299 1298 1299 1298 82
507 20250403 100700 199432588 1298 1296 1298 1296 122
508 20250403 100600 199274386 1295 1295 1295 1295 3183
509 20250403 100500 195152401 1295 1291 1295 1290 1351
510 20250403 100400 193408747 1295 1291 1295 1291 2
511 20250403 100300 193406161 1295 1290 1295 1290 26
512 20250403 100200 193372559 1295 1294 1295 1290 3625
513 20250403 100100 188694299 1295 1293 1295 1293 56
514 20250403 100000 188621839 1292 1298 1298 1290 41275
515 20250403 095900 135185177 1302 1302 1302 1302 1
516 20250403 095800 135183875 1298 1300 1300 1298 618
517 20250403 095700 134380541 1302 1302 1302 1302 22
518 20250403 095600 134351897 1302 1300 1302 1300 341
519 20250403 095500 133908555 1302 1302 1302 1301 180
520 20250403 095400 133674284 1302 1302 1302 1302 103
521 20250403 095300 133540178 1301 1302 1302 1301 130
522 20250403 095200 133371023 1301 1301 1301 1301 12
523 20250403 095100 133355411 1302 1302 1302 1302 5
524 20250403 095000 133348901 1302 1298 1302 1297 1890
525 20250403 094900 130895342 1299 1299 1299 1299 13
526 20250403 094800 130878455 1298 1298 1298 1298 0
527 20250403 094700 130878455 1298 1297 1299 1297 4106
528 20250403 094600 125550876 1298 1299 1300 1298 3549
529 20250403 094500 120941576 1299 1300 1302 1299 758
530 20250403 094400 119956065 1301 1301 1301 1301 20
531 20250403 094300 119930045 1305 1305 1305 1305 0
532 20250403 094200 119930045 1305 1301 1305 1298 2343
533 20250403 094100 116880932 1301 1301 1301 1301 12
534 20250403 094000 116865320 1297 1301 1301 1297 2
535 20250403 093900 116862722 1298 1303 1303 1297 2782
536 20250403 093800 113244611 1303 1301 1303 1301 2272
537 20250403 093700 110285266 1301 1301 1301 1301 120
538 20250403 093600 110129146 1301 1301 1301 1301 4
539 20250403 093500 110123942 1302 1302 1302 1302 0
540 20250403 093400 110123942 1302 1302 1302 1302 0
541 20250403 093300 110123942 1302 1302 1302 1296 1011
542 20250403 093200 108813620 1302 1302 1302 1302 51
543 20250403 093100 108747218 1302 1297 1302 1296 231
544 20250403 093000 108447676 1302 1302 1302 1302 0
545 20250403 092900 108447676 1302 1297 1302 1297 322
546 20250403 092800 108030032 1297 1297 1297 1296 2585
547 20250403 092700 104678235 1302 1297 1302 1296 1501
548 20250403 092600 102732823 1296 1299 1299 1296 2461
549 20250403 092500 99540797 1298 1299 1302 1296 8424
550 20250403 092400 88614759 1299 1306 1306 1299 178
551 20250403 092300 88382998 1299 1302 1306 1299 445
552 20250403 092200 87802674 1300 1294 1300 1294 2658
553 20250403 092100 84348774 1300 1300 1300 1294 1910
554 20250403 092000 81871774 1300 1298 1300 1297 1271
555 20250403 091900 80221513 1303 1311 1311 1300 1429
556 20250403 091800 78361050 1303 1312 1312 1302 2938
557 20250403 091700 74533788 1303 1303 1303 1303 0
558 20250403 091600 74533788 1303 1303 1303 1303 0
559 20250403 091500 74533788 1303 1303 1303 1303 0
560 20250403 091400 74533788 1303 1303 1303 1303 62
561 20250403 091300 74453002 1312 1312 1312 1312 10
562 20250403 091200 74439882 1312 1312 1312 1312 0
563 20250403 091100 74439882 1312 1310 1312 1310 2076
564 20250403 091000 71716812 1312 1301 1312 1301 1092
565 20250403 090900 70285980 1311 1298 1311 1298 1543
566 20250403 090800 68282060 1298 1297 1298 1296 1676
567 20250403 090700 66109344 1297 1293 1300 1289 10634
568 20250403 090600 52372315 1293 1301 1317 1293 6637
569 20250403 090500 43739382 1303 1320 1320 1300 3900
570 20250403 090400 38662882 1323 1323 1323 1323 30
571 20250403 090300 38623192 1325 1299 1327 1299 10554
572 20250403 090200 24695372 1299 1291 1299 1289 4548
573 20250403 090100 18832589 1300 1299 1327 1290 12105
574 20250403 090000 3131600 1300 1290 1300 1290 2427