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

575
007210/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183300,433891281,2210,2210,2210,2210,5191
20250403,183200,433891281,2210,2210,2210,2210,0
20250403,183100,433891281,2210,2210,2210,2210,0
20250403,183000,433891281,2210,2210,2210,2210,0
20250403,182900,433891281,2210,2210,2210,2210,0
20250403,182800,433891281,2210,2210,2210,2210,0
20250403,182700,433891281,2210,2210,2210,2210,0
20250403,182600,433891281,2210,2210,2210,2210,0
20250403,182500,433891281,2210,2210,2210,2210,0
20250403,182400,433891281,2210,2210,2210,2210,0
20250403,182300,433891281,2210,2210,2210,2210,0
20250403,182200,433891281,2210,2210,2210,2210,0
20250403,182100,433891281,2210,2210,2210,2210,0
20250403,182000,433891281,2210,2210,2210,2210,0
20250403,181900,433891281,2210,2210,2210,2210,0
20250403,181800,433891281,2210,2210,2210,2210,0
20250403,181700,433891281,2210,2210,2210,2210,0
20250403,181600,433891281,2210,2210,2210,2210,0
20250403,181500,433891281,2210,2210,2210,2210,0
20250403,181400,433891281,2210,2210,2210,2210,0
20250403,181300,433891281,2210,2210,2210,2210,0
20250403,181200,433891281,2210,2210,2210,2210,0
20250403,181100,433891281,2210,2210,2210,2210,0
20250403,181000,433891281,2210,2210,2210,2210,0
20250403,180900,433891281,2210,2210,2210,2210,0
20250403,180800,433891281,2210,2210,2210,2210,0
20250403,180700,433891281,2210,2210,2210,2210,0
20250403,180600,433891281,2210,2210,2210,2210,0
20250403,180500,433891281,2210,2210,2210,2210,0
20250403,180400,433891281,2210,2210,2210,2210,0
20250403,180300,433891281,2210,2210,2210,2210,5191
20250403,180200,433891281,2210,2210,2210,2210,0
20250403,180100,433891281,2210,2210,2210,2210,0
20250403,180000,433891281,2210,2210,2210,2210,0
20250403,175900,433891281,2210,2210,2210,2210,0
20250403,175800,433891281,2210,2210,2210,2210,0
20250403,175700,433891281,2210,2210,2210,2210,0
20250403,175600,433891281,2210,2210,2210,2210,0
20250403,175500,433891281,2210,2210,2210,2210,0
20250403,175400,433891281,2210,2210,2210,2210,0
20250403,175300,433891281,2210,2210,2210,2210,0
20250403,175200,433891281,2210,2210,2210,2210,0
20250403,175100,433891281,2210,2210,2210,2210,0
20250403,175000,433891281,2210,2210,2210,2210,0
20250403,174900,433891281,2210,2210,2210,2210,0
20250403,174800,433891281,2210,2210,2210,2210,0
20250403,174700,433891281,2210,2210,2210,2210,0
20250403,174600,433891281,2210,2210,2210,2210,0
20250403,174500,433891281,2210,2210,2210,2210,0
20250403,174400,433891281,2210,2210,2210,2210,0
20250403,174300,433891281,2210,2210,2210,2210,0
20250403,174200,433891281,2210,2210,2210,2210,0
20250403,174100,433891281,2210,2210,2210,2210,0
20250403,174000,433891281,2210,2210,2210,2210,0
20250403,173900,433891281,2210,2210,2210,2210,0
20250403,173800,433891281,2210,2210,2210,2210,0
20250403,173700,433891281,2210,2210,2210,2210,0
20250403,173600,433891281,2210,2210,2210,2210,0
20250403,173500,433891281,2210,2210,2210,2210,0
20250403,173400,433891281,2210,2210,2210,2210,0
20250403,173300,433891281,2210,2210,2210,2210,5191
20250403,173200,433891281,2210,2210,2210,2210,0
20250403,173100,433891281,2210,2210,2210,2210,0
20250403,173000,433891281,2210,2210,2210,2210,0
20250403,172900,433891281,2210,2210,2210,2210,0
20250403,172800,433891281,2210,2210,2210,2210,0
20250403,172700,433891281,2210,2210,2210,2210,0
20250403,172600,433891281,2210,2210,2210,2210,0
20250403,172500,433891281,2210,2210,2210,2210,0
20250403,172400,433891281,2210,2210,2210,2210,0
20250403,172300,433891281,2210,2210,2210,2210,0
20250403,172200,433891281,2210,2210,2210,2210,0
20250403,172100,433891281,2210,2210,2210,2210,0
20250403,172000,433891281,2210,2210,2210,2210,0
20250403,171900,433891281,2210,2210,2210,2210,0
20250403,171800,433891281,2210,2210,2210,2210,0
20250403,171700,433891281,2210,2210,2210,2210,0
20250403,171600,433891281,2210,2210,2210,2210,0
20250403,171500,433891281,2210,2210,2210,2210,0
20250403,171400,433891281,2210,2210,2210,2210,0
20250403,171300,433891281,2210,2210,2210,2210,0
20250403,171200,433891281,2210,2210,2210,2210,0
20250403,171100,433891281,2210,2210,2210,2210,0
20250403,171000,433891281,2210,2210,2210,2210,0
20250403,170900,433891281,2210,2210,2210,2210,0
20250403,170800,433891281,2210,2210,2210,2210,0
20250403,170700,433891281,2210,2210,2210,2210,0
20250403,170600,433891281,2210,2210,2210,2210,0
20250403,170500,433891281,2210,2210,2210,2210,0
20250403,170400,433891281,2210,2210,2210,2210,0
20250403,170300,433891281,2210,2210,2210,2210,5191
20250403,170200,433891281,2210,2210,2210,2210,0
20250403,170100,433891281,2210,2210,2210,2210,0
20250403,170000,433891281,2210,2210,2210,2210,0
20250403,165900,433891281,2210,2210,2210,2210,0
20250403,165800,433891281,2210,2210,2210,2210,0
20250403,165700,433891281,2210,2210,2210,2210,0
20250403,165600,433891281,2210,2210,2210,2210,0
20250403,165500,433891281,2210,2210,2210,2210,0
20250403,165400,433891281,2210,2210,2210,2210,0
20250403,165300,433891281,2210,2210,2210,2210,0
20250403,165200,433891281,2210,2210,2210,2210,0
20250403,165100,433891281,2210,2210,2210,2210,0
20250403,165000,433891281,2210,2210,2210,2210,0
20250403,164900,433891281,2210,2210,2210,2210,0
20250403,164800,433891281,2210,2210,2210,2210,0
20250403,164700,433891281,2210,2210,2210,2210,0
20250403,164600,433891281,2210,2210,2210,2210,0
20250403,164500,433891281,2210,2210,2210,2210,0
20250403,164400,433891281,2210,2210,2210,2210,0
20250403,164300,433891281,2210,2210,2210,2210,0
20250403,164200,433891281,2210,2210,2210,2210,0
20250403,164100,433891281,2210,2210,2210,2210,0
20250403,164000,433891281,2210,2210,2210,2210,0
20250403,163900,433891281,2210,2210,2210,2210,0
20250403,163800,433891281,2210,2210,2210,2210,0
20250403,163700,433891281,2210,2210,2210,2210,0
20250403,163600,433891281,2210,2210,2210,2210,0
20250403,163500,433891281,2210,2210,2210,2210,0
20250403,163400,433891281,2210,2210,2210,2210,0
20250403,163300,433891281,2210,2210,2210,2210,5191
20250403,163200,433891281,2210,2210,2210,2210,0
20250403,163100,433891281,2210,2210,2210,2210,0
20250403,163000,433891281,2210,2210,2210,2210,0
20250403,162900,433891281,2210,2210,2210,2210,0
20250403,162800,433891281,2210,2210,2210,2210,0
20250403,162700,433891281,2210,2210,2210,2210,0
20250403,162600,433891281,2210,2210,2210,2210,0
20250403,162500,433891281,2210,2210,2210,2210,0
20250403,162400,433891281,2210,2210,2210,2210,0
20250403,162300,433891281,2210,2210,2210,2210,0
20250403,162200,433891281,2210,2210,2210,2210,0
20250403,162100,433891281,2210,2210,2210,2210,0
20250403,162000,433891281,2210,2210,2210,2210,0
20250403,161900,433891281,2210,2210,2210,2210,0
20250403,161800,433891281,2210,2210,2210,2210,0
20250403,161700,433891281,2210,2210,2210,2210,0
20250403,161600,433891281,2210,2210,2210,2210,0
20250403,161500,433891281,2210,2210,2210,2210,0
20250403,161400,433891281,2210,2210,2210,2210,0
20250403,161300,433891281,2210,2210,2210,2210,0
20250403,161200,433891281,2210,2210,2210,2210,0
20250403,161100,433891281,2210,2210,2210,2210,0
20250403,161000,433891281,2210,2210,2210,2210,0
20250403,160900,433891281,2210,2210,2210,2210,0
20250403,160800,433891281,2210,2210,2210,2210,0
20250403,160700,433891281,2210,2210,2210,2210,0
20250403,160600,433891281,2210,2210,2210,2210,0
20250403,160500,433891281,2210,2210,2210,2210,0
20250403,160400,433891281,2210,2210,2210,2210,0
20250403,160300,433891281,2210,2210,2210,2210,5191
20250403,160200,433891281,2210,2210,2210,2210,0
20250403,160100,433891281,2210,2210,2210,2210,0
20250403,160000,433891281,2210,2210,2210,2210,0
20250403,155900,433891281,2210,2210,2210,2210,0
20250403,155800,433891281,2210,2210,2210,2210,0
20250403,155700,433891281,2210,2210,2210,2210,0
20250403,155600,433891281,2210,2210,2210,2210,0
20250403,155500,433891281,2210,2210,2210,2210,0
20250403,155400,433891281,2210,2210,2210,2210,0
20250403,155300,433891281,2210,2210,2210,2210,0
20250403,155200,433891281,2210,2210,2210,2210,0
20250403,155100,433891281,2210,2210,2210,2210,0
20250403,155000,433891281,2210,2210,2210,2210,0
20250403,154900,433891281,2210,2210,2210,2210,0
20250403,154800,433891281,2210,2210,2210,2210,0
20250403,154700,433891281,2210,2210,2210,2210,0
20250403,154600,433891281,2210,2210,2210,2210,0
20250403,154500,433891281,2210,2210,2210,2210,0
20250403,154400,433891281,2210,2210,2210,2210,0
20250403,154300,433891281,2210,2210,2210,2210,0
20250403,154200,433891281,2210,2210,2210,2210,0
20250403,154100,433891281,2210,2210,2210,2210,0
20250403,154000,433891281,2210,2210,2210,2210,0
20250403,153900,433891281,2210,2210,2210,2210,0
20250403,153800,433891281,2210,2210,2210,2210,0
20250403,153700,433891281,2210,2210,2210,2210,0
20250403,153600,433891281,2210,2210,2210,2210,0
20250403,153500,433891281,2210,2210,2210,2210,0
20250403,153400,433891281,2210,2210,2210,2210,0
20250403,153300,433891281,2210,2210,2210,2210,5191
20250403,153200,433891281,2210,2210,2210,2210,0
20250403,153100,433891281,2210,2210,2210,2210,0
20250403,153000,433891281,2210,2210,2210,2210,5191
20250403,152900,422419171,2205,2205,2205,2205,0
20250403,152800,422419171,2205,2205,2205,2205,0
20250403,152700,422419171,2205,2205,2205,2205,0
20250403,152600,422419171,2205,2205,2205,2205,0
20250403,152500,422419171,2205,2205,2205,2205,0
20250403,152400,422419171,2205,2205,2205,2205,0
20250403,152300,422419171,2205,2205,2205,2205,0
20250403,152200,422419171,2205,2205,2205,2205,0
20250403,152100,422419171,2205,2205,2205,2205,0
20250403,152000,422419171,2205,2205,2205,2205,0
20250403,151900,422419171,2205,2205,2210,2200,557
20250403,151800,421191101,2205,2205,2205,2205,210
20250403,151700,420728051,2205,2205,2205,2205,85
20250403,151600,420540626,2205,2205,2205,2205,29
20250403,151500,420476681,2205,2205,2205,2205,604
20250403,151400,419144861,2205,2200,2205,2200,305
20250403,151300,418472341,2205,2205,2205,2205,0
20250403,151200,418472341,2205,2205,2205,2205,0
20250403,151100,418472341,2205,2205,2210,2205,1172
20250403,151000,415888071,2205,2205,2205,2205,400
20250403,150900,415006071,2205,2205,2205,2205,525
20250403,150800,413848446,2210,2210,2210,2210,0
20250403,150700,413848446,2210,2205,2210,2205,43
20250403,150600,413753531,2210,2210,2210,2210,0
20250403,150500,413753531,2210,2210,2210,2210,45
20250403,150400,413654081,2210,2210,2210,2210,2
20250403,150300,413649661,2205,2205,2210,2205,1404
20250403,150200,410553591,2205,2205,2205,2205,0
20250403,150100,410553591,2205,2205,2205,2205,1
20250403,150000,410551386,2205,2205,2205,2205,2
20250403,145900,410546976,2200,2205,2205,2200,2979
20250403,145800,403978286,2205,2205,2205,2205,24
20250403,145700,403925366,2205,2205,2205,2205,2
20250403,145600,403920956,2200,2200,2200,2200,90
20250403,145500,403722956,2205,2205,2205,2205,500
20250403,145400,402620456,2205,2200,2205,2200,1154
20250403,145300,400075891,2205,2195,2205,2195,3
20250403,145200,400069286,2205,2205,2205,2200,582
20250403,145100,398788871,2200,2200,2200,2200,998
20250403,145000,396593271,2200,2200,2200,2200,369
20250403,144900,395781471,2200,2200,2200,2195,4527
20250403,144800,385834191,2205,2205,2205,2205,0
20250403,144700,385834191,2205,2200,2205,2200,2045
20250403,144600,381335171,2205,2205,2205,2205,0
20250403,144500,381335171,2205,2200,2205,2200,12
20250403,144400,381308761,2205,2205,2205,2205,1
20250403,144300,381306556,2205,2205,2205,2205,2
20250403,144200,381302146,2210,2210,2210,2210,0
20250403,144100,381302146,2210,2210,2210,2210,45
20250403,144000,381202696,2210,2210,2210,2210,0
20250403,143900,381202696,2210,2200,2210,2200,7
20250403,143800,381187261,2205,2205,2205,2205,1126
20250403,143700,378704431,2210,2210,2210,2210,32
20250403,143600,378633711,2210,2210,2210,2210,0
20250403,143500,378633711,2210,2210,2210,2210,33
20250403,143400,378560781,2205,2205,2205,2205,1
20250403,143300,378558576,2210,2210,2210,2210,0
20250403,143200,378558576,2210,2210,2210,2210,502
20250403,143100,377449156,2210,2210,2210,2210,11
20250403,143000,377424846,2210,2210,2210,2210,0
20250403,142900,377424846,2210,2205,2210,2205,114
20250403,142800,377173466,2210,2210,2210,2210,9207
20250403,142700,356825996,2215,2215,2215,2215,63
20250403,142600,356686451,2215,2215,2215,2215,2
20250403,142500,356682021,2215,2212,2215,2212,225
20250403,142400,356183649,2215,2215,2215,2215,0
20250403,142300,356183649,2215,2210,2215,2210,1373
20250403,142200,353149309,2215,2215,2215,2210,76
20250403,142100,352981329,2215,2215,2215,2215,1002
20250403,142000,350761899,2210,2210,2215,2210,1086
20250403,141900,348361829,2215,2215,2215,2215,793
20250403,141800,346605334,2215,2215,2215,2215,4
20250403,141700,346596474,2215,2210,2215,2210,1170
20250403,141600,344005744,2210,2210,2210,2210,500
20250403,141500,342900744,2210,2210,2210,2210,0
20250403,141400,342900744,2210,2210,2210,2210,2
20250403,141300,342896324,2210,2210,2210,2210,129
20250403,141200,342611234,2210,2210,2210,2210,0
20250403,141100,342611234,2210,2205,2210,2205,54
20250403,141000,342492154,2210,2210,2210,2210,50
20250403,140900,342381654,2210,2210,2210,2210,408
20250403,140800,341479974,2210,2210,2210,2210,1000
20250403,140700,339269974,2210,2210,2210,2210,0
20250403,140600,339269974,2210,2210,2210,2210,2
20250403,140500,339265554,2210,2205,2210,2205,1395
20250403,140400,336182614,2210,2205,2210,2205,187
20250403,140300,335769754,2210,2210,2210,2210,20
20250403,140200,335725554,2210,2210,2210,2210,2
20250403,140100,335721134,2205,2205,2205,2205,622
20250403,140000,334349624,2205,2200,2205,2200,48
20250403,135900,334243789,2205,2205,2205,2205,2
20250403,135800,334239379,2200,2205,2205,2200,706
20250403,135700,332682654,2210,2210,2210,2205,1151
20250403,135600,330139934,2210,2210,2210,2205,8
20250403,135500,330122269,2205,2205,2205,2205,4
20250403,135400,330113449,2210,2207,2210,2205,200
20250403,135300,329672425,2210,2207,2210,2207,4
20250403,135200,329663591,2210,2205,2210,2205,7
20250403,135100,329648126,2210,2210,2210,2210,179
20250403,135000,329252536,2210,2205,2210,2200,5484
20250403,134900,317152526,2205,2205,2205,2200,26
20250403,134800,317095306,2205,2200,2205,2200,10045
20250403,134700,294995792,2200,2200,2200,2200,202
20250403,134600,294551392,2200,2195,2200,2195,13747
20250403,134500,264374212,2195,2190,2195,2190,2314
20250403,134400,259295132,2185,2190,2190,2185,1011
20250403,134300,257081047,2195,2195,2195,2195,2
20250403,134200,257076657,2190,2190,2195,2190,4
20250403,134100,257067887,2195,2195,2195,2195,0
20250403,134000,257067887,2195,2190,2195,2190,4398
20250403,133900,247436257,2190,2190,2190,2190,287
20250403,133800,246807727,2190,2190,2190,2190,317
20250403,133700,246113497,2190,2190,2190,2190,0
20250403,133600,246113497,2190,2190,2190,2190,4260
20250403,133500,236784097,2190,2190,2190,2190,0
20250403,133400,236784097,2190,2190,2190,2190,1016
20250403,133300,234559057,2190,2190,2190,2190,0
20250403,133200,234559057,2190,2190,2190,2190,1000
20250403,133100,232369057,2190,2190,2190,2190,5
20250403,133000,232358107,2190,2190,2190,2190,100
20250403,132900,232139107,2190,2190,2190,2190,0
20250403,132800,232139107,2190,2190,2190,2190,0
20250403,132700,232139107,2190,2190,2190,2190,50
20250403,132600,232029607,2190,2190,2190,2190,0
20250403,132500,232029607,2190,2190,2190,2190,0
20250403,132400,232029607,2190,2190,2190,2190,24
20250403,132300,231977047,2190,2190,2190,2190,77
20250403,132200,231808417,2195,2195,2195,2195,0
20250403,132100,231808417,2195,2190,2195,2190,228
20250403,132000,231307962,2190,2190,2190,2190,3079
20250403,131900,224564952,2190,2190,2190,2190,113
20250403,131800,224317482,2190,2185,2190,2185,4691
20250403,131700,214063097,2180,2180,2180,2180,4000
20250403,131600,205343097,2175,2175,2175,2175,1
20250403,131500,205340922,2180,2180,2180,2180,0
20250403,131400,205340922,2180,2180,2180,2180,10
20250403,131300,205319122,2180,2180,2180,2180,0
20250403,131200,205319122,2180,2180,2180,2180,0
20250403,131100,205319122,2180,2180,2180,2180,0
20250403,131000,205319122,2180,2180,2180,2180,1389
20250403,130900,202291102,2180,2180,2180,2180,0
20250403,130800,202291102,2180,2180,2180,2180,2611
20250403,130700,196599122,2180,2180,2180,2180,1500
20250403,130600,193329122,2180,2180,2180,2180,0
20250403,130500,193329122,2180,2180,2180,2180,846
20250403,130400,191484842,2180,2180,2180,2180,154
20250403,130300,191149122,2180,2180,2180,2180,0
20250403,130200,191149122,2180,2180,2180,2180,1946
20250403,130100,186906842,2175,2175,2175,2175,0
20250403,130000,186906842,2175,2175,2175,2175,0
20250403,125900,186906842,2175,2175,2175,2175,76
20250403,125800,186741542,2180,2180,2180,2180,0
20250403,125700,186741542,2180,2175,2180,2175,92
20250403,125600,186541387,2180,2180,2180,2180,390
20250403,125500,185691187,2180,2175,2180,2175,1701
20250403,125400,181983382,2180,2180,2180,2180,0
20250403,125300,181983382,2180,2180,2180,2180,2
20250403,125200,181979022,2175,2180,2180,2175,2511
20250403,125100,176505417,2185,2185,2185,2185,0
20250403,125000,176505417,2185,2180,2185,2180,77
20250403,124900,176337547,2185,2185,2185,2185,2
20250403,124800,176333177,2185,2185,2185,2185,0
20250403,124700,176333177,2185,2185,2185,2182,1551
20250403,124600,172944395,2185,2185,2185,2185,18
20250403,124500,172905065,2185,2190,2190,2185,4
20250403,124400,172896315,2185,2180,2185,2180,1615
20250403,124300,169367615,2190,2185,2190,2185,77
20250403,124200,169199360,2190,2190,2190,2190,0
20250403,124100,169199360,2190,2185,2190,2185,4004
20250403,124000,160450600,2190,2180,2190,2180,1899
20250403,123900,156301875,2190,2190,2190,2190,0
20250403,123800,156301875,2190,2185,2190,2185,77
20250403,123700,156133620,2190,2185,2190,2185,2402
20250403,123600,150885240,2190,2190,2190,2185,104
20250403,123500,150657980,2185,2185,2190,2185,1077
20250403,123400,148304725,2190,2190,2190,2180,5
20250403,123300,148293785,2185,2180,2185,2180,785
20250403,123200,146578935,2190,2190,2190,2190,0
20250403,123100,146578935,2190,2185,2190,2185,830
20250403,123000,144765375,2190,2190,2190,2190,0
20250403,122900,144765375,2190,2190,2190,2190,0
20250403,122800,144765375,2190,2180,2190,2180,153
20250403,122700,144431440,2185,2185,2185,2185,0
20250403,122600,144431440,2185,2185,2185,2185,0
20250403,122500,144431440,2185,2185,2185,2185,0
20250403,122400,144431440,2185,2185,2185,2185,10
20250403,122300,144409590,2190,2185,2190,2185,77
20250403,122200,144241335,2190,2190,2190,2190,0
20250403,122100,144241335,2190,2180,2190,2180,4610
20250403,122000,134164730,2180,2180,2180,2180,0
20250403,121900,134164730,2180,2180,2180,2180,0
20250403,121800,134164730,2180,2185,2185,2180,85
20250403,121700,133979380,2185,2185,2185,2185,0
20250403,121600,133979380,2185,2180,2185,2180,77
20250403,121500,133811510,2185,2185,2185,2185,0
20250403,121400,133811510,2185,2180,2185,2180,78
20250403,121300,133641460,2180,2180,2180,2180,0
20250403,121200,133641460,2180,2180,2180,2180,0
20250403,121100,133641460,2180,2180,2180,2180,75
20250403,121000,133477960,2180,2180,2180,2180,0
20250403,120900,133477960,2180,2180,2180,2180,75
20250403,120800,133314460,2180,2180,2180,2180,0
20250403,120700,133314460,2180,2180,2180,2180,0
20250403,120600,133314460,2180,2180,2180,2180,75
20250403,120500,133150960,2180,2180,2180,2180,0
20250403,120400,133150960,2180,2185,2185,2180,78
20250403,120300,132980910,2180,2180,2185,2180,1275
20250403,120200,130198910,2180,2180,2180,2180,0
20250403,120100,130198910,2180,2180,2185,2180,11
20250403,120000,130174925,2180,2180,2180,2180,0
20250403,115900,130174925,2180,2180,2180,2175,3225
20250403,115800,123144800,2180,2180,2180,2180,20
20250403,115700,123101200,2185,2180,2185,2180,78
20250403,115600,122931150,2185,2185,2185,2185,2
20250403,115500,122926780,2180,2180,2180,2180,20
20250403,115400,122883180,2185,2180,2185,2180,77
20250403,115300,122715310,2185,2185,2185,2185,0
20250403,115200,122715310,2185,2175,2185,2175,105
20250403,115100,122486735,2180,2185,2185,2180,11
20250403,115000,122462750,2175,2185,2185,2175,3
20250403,114900,122456205,2180,2180,2180,2180,75
20250403,114800,122292705,2185,2185,2185,2185,2
20250403,114700,122288335,2180,2175,2180,2175,126
20250403,114600,122014030,2180,2180,2180,2180,0
20250403,114500,122014030,2180,2180,2180,2180,22
20250403,114400,121966070,2175,2175,2175,2175,75
20250403,114300,121802945,2180,2175,2180,2175,12
20250403,114200,121776835,2185,2185,2185,2185,0
20250403,114100,121776835,2185,2180,2185,2180,7860
20250403,114000,104627855,2180,2170,2180,2170,3457
20250403,113900,97106825,2175,2175,2175,2175,0
20250403,113800,97106825,2175,2175,2175,2175,85
20250403,113700,96921950,2170,2170,2175,2170,78
20250403,113600,96752680,2170,2170,2170,2170,157
20250403,113500,96411990,2170,2170,2170,2170,75
20250403,113400,96249240,2170,2170,2170,2170,0
20250403,113300,96249240,2170,2170,2170,2170,0
20250403,113200,96249240,2170,2170,2170,2170,75
20250403,113100,96086490,2170,2170,2170,2170,0
20250403,113000,96086490,2170,2170,2170,2170,75
20250403,112900,95923740,2175,2170,2175,2170,3228
20250403,112800,88916260,2165,2160,2165,2160,1085
20250403,112700,86567660,2160,2160,2160,2160,0
20250403,112600,86567660,2160,2160,2160,2160,0
20250403,112500,86567660,2160,2160,2160,2160,76
20250403,112400,86403500,2160,2160,2160,2160,0
20250403,112300,86403500,2160,2160,2160,2160,75
20250403,112200,86241500,2160,2160,2160,2160,0
20250403,112100,86241500,2160,2160,2160,2160,0
20250403,112000,86241500,2160,2160,2160,2160,75
20250403,111900,86079500,2160,2160,2160,2160,0
20250403,111800,86079500,2160,2160,2160,2160,75
20250403,111700,85917500,2160,2160,2160,2160,4335
20250403,111600,76553900,2155,2155,2155,2155,0
20250403,111500,76553900,2155,2155,2155,2155,195
20250403,111400,76133675,2155,2155,2155,2155,0
20250403,111300,76133675,2155,2155,2155,2155,75
20250403,111200,75972050,2155,2155,2155,2155,0
20250403,111100,75972050,2155,2155,2155,2155,75
20250403,111000,75810425,2155,2155,2155,2155,103
20250403,110900,75588460,2155,2155,2155,2155,0
20250403,110800,75588460,2155,2155,2155,2155,76
20250403,110700,75424680,2155,2155,2155,2155,0
20250403,110600,75424680,2155,2155,2155,2155,75
20250403,110500,75263055,2155,2155,2155,2155,0
20250403,110400,75263055,2155,2155,2155,2155,0
20250403,110300,75263055,2155,2155,2155,2155,75
20250403,110200,75101430,2155,2155,2155,2155,0
20250403,110100,75101430,2155,2155,2155,2155,75
20250403,110000,74939805,2155,2155,2155,2155,0
20250403,105900,74939805,2155,2155,2155,2155,75
20250403,105800,74778180,2155,2155,2155,2155,0
20250403,105700,74778180,2155,2155,2155,2155,0
20250403,105600,74778180,2155,2155,2155,2155,75
20250403,105500,74616555,2155,2155,2155,2155,0
20250403,105400,74616555,2155,2155,2155,2155,76
20250403,105300,74452775,2155,2155,2155,2155,0
20250403,105200,74452775,2155,2155,2155,2155,0
20250403,105100,74452775,2155,2155,2155,2155,75
20250403,105000,74291150,2160,2160,2160,2160,15
20250403,104900,74258750,2155,2155,2155,2155,75
20250403,104800,74097125,2155,2155,2155,2155,0
20250403,104700,74097125,2155,2155,2155,2155,0
20250403,104600,74097125,2155,2155,2155,2155,75
20250403,104500,73935500,2155,2155,2155,2155,0
20250403,104400,73935500,2155,2155,2155,2155,75
20250403,104300,73773875,2155,2150,2155,2150,249
20250403,104200,73237390,2155,2155,2155,2155,3
20250403,104100,73230925,2155,2155,2155,2155,0
20250403,104000,73230925,2155,2155,2155,2155,0
20250403,103900,73230925,2155,2150,2155,2150,306
20250403,103800,72572525,2155,2155,2155,2155,4
20250403,103700,72563905,2150,2150,2150,2150,76
20250403,103600,72400505,2155,2155,2155,2155,0
20250403,103500,72400505,2155,2155,2155,2155,0
20250403,103400,72400505,2155,2160,2160,2155,1593
20250403,103300,68967480,2160,2160,2160,2160,167
20250403,103200,68606760,2160,2160,2160,2160,75
20250403,103100,68444760,2160,2160,2160,2160,0
20250403,103000,68444760,2160,2160,2160,2160,75
20250403,102900,68282760,2160,2160,2160,2160,0
20250403,102800,68282760,2160,2160,2160,2160,0
20250403,102700,68282760,2160,2160,2160,2160,75
20250403,102600,68120760,2160,2160,2160,2160,0
20250403,102500,68120760,2160,2160,2160,2160,75
20250403,102400,67958760,2160,2165,2165,2160,76
20250403,102300,67794590,2160,2160,2160,2160,0
20250403,102200,67794590,2160,2160,2160,2160,75
20250403,102100,67632590,2160,2160,2160,2160,0
20250403,102000,67632590,2160,2160,2160,2160,76
20250403,101900,67468430,2160,2160,2160,2160,0
20250403,101800,67468430,2160,2160,2160,2160,500
20250403,101700,66388430,2160,2160,2160,2160,75
20250403,101600,66226430,2165,2165,2165,2165,0
20250403,101500,66226430,2165,2165,2165,2165,10
20250403,101400,66204780,2170,2170,2170,2170,0
20250403,101300,66204780,2170,2160,2170,2160,1169
20250403,101200,63674220,2165,2160,2165,2160,500
20250403,101100,62592805,2160,2160,2160,2160,0
20250403,101000,62592805,2160,2160,2160,2155,87
20250403,100900,62405260,2155,2155,2155,2155,0
20250403,100800,62405260,2155,2155,2155,2155,75
20250403,100700,62243635,2155,2155,2155,2155,1
20250403,100600,62241480,2160,2160,2160,2160,0
20250403,100500,62241480,2160,2150,2160,2150,1990
20250403,100400,57945515,2150,2150,2150,2150,5
20250403,100300,57934765,2150,2150,2150,2150,103
20250403,100200,57713315,2150,2150,2150,2150,0
20250403,100100,57713315,2150,2150,2150,2150,0
20250403,100000,57713315,2150,2150,2150,2150,912
20250403,095900,55752515,2150,2150,2150,2150,0
20250403,095800,55752515,2150,2150,2150,2150,0
20250403,095700,55752515,2150,2150,2150,2150,0
20250403,095600,55752515,2150,2145,2150,2145,1075
20250403,095500,53441640,2145,2145,2145,2145,0
20250403,095400,53441640,2145,2145,2145,2145,0
20250403,095300,53441640,2145,2145,2145,2145,75
20250403,095200,53280765,2145,2145,2145,2145,0
20250403,095100,53280765,2145,2145,2145,2145,75
20250403,095000,53119890,2150,2150,2150,2150,20
20250403,094900,53076890,2150,2150,2150,2150,24
20250403,094800,53025290,2150,2150,2150,2150,1195
20250403,094700,50456040,2155,2155,2155,2155,4
20250403,094600,50447420,2150,2150,2150,2150,37
20250403,094500,50367870,2155,2155,2155,2155,1000
20250403,094400,48212870,2150,2150,2150,2150,75
20250403,094300,48051620,2155,2155,2155,2155,0
20250403,094200,48051620,2155,2155,2155,2155,9
20250403,094100,48032225,2150,2155,2155,2150,85
20250403,094000,47849425,2150,2145,2150,2145,3671
20250403,093900,39966775,2150,2145,2150,2145,77
20250403,093800,39801600,2145,2145,2145,2145,0
20250403,093700,39801600,2145,2145,2145,2145,1
20250403,093600,39799455,2145,2145,2145,2145,75
20250403,093500,39638580,2145,2145,2145,2145,76
20250403,093400,39475560,2150,2150,2150,2150,0
20250403,093300,39475560,2150,2150,2150,2150,11
20250403,093200,39451910,2150,2145,2150,2145,501
20250403,093100,38377260,2140,2140,2140,2140,926
20250403,093000,36395620,2140,2140,2140,2140,0
20250403,092900,36395620,2140,2140,2140,2140,75
20250403,092800,36235120,2145,2145,2145,2145,134
20250403,092700,35947690,2145,2145,2145,2145,75
20250403,092600,35786815,2145,2145,2145,2145,1250
20250403,092500,33105565,2140,2140,2140,2140,0
20250403,092400,33105565,2140,2135,2140,2135,109
20250403,092300,32872680,2140,2140,2140,2140,0
20250403,092200,32872680,2140,2140,2140,2140,51
20250403,092100,32763540,2140,2140,2140,2140,0
20250403,092000,32763540,2140,2140,2140,2140,0
20250403,091900,32763540,2140,2140,2140,2140,75
20250403,091800,32603040,2145,2145,2145,2145,2
20250403,091700,32598750,2140,2140,2140,2140,76
20250403,091600,32436110,2135,2135,2135,2132,10099
20250403,091500,10875045,2145,2140,2145,2140,180
20250403,091400,10489765,2140,2140,2140,2140,0
20250403,091300,10489765,2140,2140,2140,2140,0
20250403,091200,10489765,2140,2140,2140,2140,75
20250403,091100,10329265,2140,2145,2145,2135,62
20250403,091000,10196595,2145,2150,2150,2145,46
20250403,090900,10097750,2150,2150,2150,2145,154
20250403,090800,9766785,2150,2145,2150,2145,173
20250403,090700,9395105,2145,2150,2150,2140,852
20250403,090600,7569605,2145,2145,2150,2140,619
20250403,090500,6242375,2150,2150,2150,2150,0
20250403,090400,6242375,2150,2145,2150,2145,211
20250403,090300,5789275,2135,2135,2135,2135,936
20250403,090200,3790915,2135,2135,2135,2135,0
20250403,090100,3790915,2135,2150,2150,2130,1699
20250403,090000,161590,2150,2155,2155,2150,75
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183300 433891281 2210 2210 2210 2210 5191
3 20250403 183200 433891281 2210 2210 2210 2210 0
4 20250403 183100 433891281 2210 2210 2210 2210 0
5 20250403 183000 433891281 2210 2210 2210 2210 0
6 20250403 182900 433891281 2210 2210 2210 2210 0
7 20250403 182800 433891281 2210 2210 2210 2210 0
8 20250403 182700 433891281 2210 2210 2210 2210 0
9 20250403 182600 433891281 2210 2210 2210 2210 0
10 20250403 182500 433891281 2210 2210 2210 2210 0
11 20250403 182400 433891281 2210 2210 2210 2210 0
12 20250403 182300 433891281 2210 2210 2210 2210 0
13 20250403 182200 433891281 2210 2210 2210 2210 0
14 20250403 182100 433891281 2210 2210 2210 2210 0
15 20250403 182000 433891281 2210 2210 2210 2210 0
16 20250403 181900 433891281 2210 2210 2210 2210 0
17 20250403 181800 433891281 2210 2210 2210 2210 0
18 20250403 181700 433891281 2210 2210 2210 2210 0
19 20250403 181600 433891281 2210 2210 2210 2210 0
20 20250403 181500 433891281 2210 2210 2210 2210 0
21 20250403 181400 433891281 2210 2210 2210 2210 0
22 20250403 181300 433891281 2210 2210 2210 2210 0
23 20250403 181200 433891281 2210 2210 2210 2210 0
24 20250403 181100 433891281 2210 2210 2210 2210 0
25 20250403 181000 433891281 2210 2210 2210 2210 0
26 20250403 180900 433891281 2210 2210 2210 2210 0
27 20250403 180800 433891281 2210 2210 2210 2210 0
28 20250403 180700 433891281 2210 2210 2210 2210 0
29 20250403 180600 433891281 2210 2210 2210 2210 0
30 20250403 180500 433891281 2210 2210 2210 2210 0
31 20250403 180400 433891281 2210 2210 2210 2210 0
32 20250403 180300 433891281 2210 2210 2210 2210 5191
33 20250403 180200 433891281 2210 2210 2210 2210 0
34 20250403 180100 433891281 2210 2210 2210 2210 0
35 20250403 180000 433891281 2210 2210 2210 2210 0
36 20250403 175900 433891281 2210 2210 2210 2210 0
37 20250403 175800 433891281 2210 2210 2210 2210 0
38 20250403 175700 433891281 2210 2210 2210 2210 0
39 20250403 175600 433891281 2210 2210 2210 2210 0
40 20250403 175500 433891281 2210 2210 2210 2210 0
41 20250403 175400 433891281 2210 2210 2210 2210 0
42 20250403 175300 433891281 2210 2210 2210 2210 0
43 20250403 175200 433891281 2210 2210 2210 2210 0
44 20250403 175100 433891281 2210 2210 2210 2210 0
45 20250403 175000 433891281 2210 2210 2210 2210 0
46 20250403 174900 433891281 2210 2210 2210 2210 0
47 20250403 174800 433891281 2210 2210 2210 2210 0
48 20250403 174700 433891281 2210 2210 2210 2210 0
49 20250403 174600 433891281 2210 2210 2210 2210 0
50 20250403 174500 433891281 2210 2210 2210 2210 0
51 20250403 174400 433891281 2210 2210 2210 2210 0
52 20250403 174300 433891281 2210 2210 2210 2210 0
53 20250403 174200 433891281 2210 2210 2210 2210 0
54 20250403 174100 433891281 2210 2210 2210 2210 0
55 20250403 174000 433891281 2210 2210 2210 2210 0
56 20250403 173900 433891281 2210 2210 2210 2210 0
57 20250403 173800 433891281 2210 2210 2210 2210 0
58 20250403 173700 433891281 2210 2210 2210 2210 0
59 20250403 173600 433891281 2210 2210 2210 2210 0
60 20250403 173500 433891281 2210 2210 2210 2210 0
61 20250403 173400 433891281 2210 2210 2210 2210 0
62 20250403 173300 433891281 2210 2210 2210 2210 5191
63 20250403 173200 433891281 2210 2210 2210 2210 0
64 20250403 173100 433891281 2210 2210 2210 2210 0
65 20250403 173000 433891281 2210 2210 2210 2210 0
66 20250403 172900 433891281 2210 2210 2210 2210 0
67 20250403 172800 433891281 2210 2210 2210 2210 0
68 20250403 172700 433891281 2210 2210 2210 2210 0
69 20250403 172600 433891281 2210 2210 2210 2210 0
70 20250403 172500 433891281 2210 2210 2210 2210 0
71 20250403 172400 433891281 2210 2210 2210 2210 0
72 20250403 172300 433891281 2210 2210 2210 2210 0
73 20250403 172200 433891281 2210 2210 2210 2210 0
74 20250403 172100 433891281 2210 2210 2210 2210 0
75 20250403 172000 433891281 2210 2210 2210 2210 0
76 20250403 171900 433891281 2210 2210 2210 2210 0
77 20250403 171800 433891281 2210 2210 2210 2210 0
78 20250403 171700 433891281 2210 2210 2210 2210 0
79 20250403 171600 433891281 2210 2210 2210 2210 0
80 20250403 171500 433891281 2210 2210 2210 2210 0
81 20250403 171400 433891281 2210 2210 2210 2210 0
82 20250403 171300 433891281 2210 2210 2210 2210 0
83 20250403 171200 433891281 2210 2210 2210 2210 0
84 20250403 171100 433891281 2210 2210 2210 2210 0
85 20250403 171000 433891281 2210 2210 2210 2210 0
86 20250403 170900 433891281 2210 2210 2210 2210 0
87 20250403 170800 433891281 2210 2210 2210 2210 0
88 20250403 170700 433891281 2210 2210 2210 2210 0
89 20250403 170600 433891281 2210 2210 2210 2210 0
90 20250403 170500 433891281 2210 2210 2210 2210 0
91 20250403 170400 433891281 2210 2210 2210 2210 0
92 20250403 170300 433891281 2210 2210 2210 2210 5191
93 20250403 170200 433891281 2210 2210 2210 2210 0
94 20250403 170100 433891281 2210 2210 2210 2210 0
95 20250403 170000 433891281 2210 2210 2210 2210 0
96 20250403 165900 433891281 2210 2210 2210 2210 0
97 20250403 165800 433891281 2210 2210 2210 2210 0
98 20250403 165700 433891281 2210 2210 2210 2210 0
99 20250403 165600 433891281 2210 2210 2210 2210 0
100 20250403 165500 433891281 2210 2210 2210 2210 0
101 20250403 165400 433891281 2210 2210 2210 2210 0
102 20250403 165300 433891281 2210 2210 2210 2210 0
103 20250403 165200 433891281 2210 2210 2210 2210 0
104 20250403 165100 433891281 2210 2210 2210 2210 0
105 20250403 165000 433891281 2210 2210 2210 2210 0
106 20250403 164900 433891281 2210 2210 2210 2210 0
107 20250403 164800 433891281 2210 2210 2210 2210 0
108 20250403 164700 433891281 2210 2210 2210 2210 0
109 20250403 164600 433891281 2210 2210 2210 2210 0
110 20250403 164500 433891281 2210 2210 2210 2210 0
111 20250403 164400 433891281 2210 2210 2210 2210 0
112 20250403 164300 433891281 2210 2210 2210 2210 0
113 20250403 164200 433891281 2210 2210 2210 2210 0
114 20250403 164100 433891281 2210 2210 2210 2210 0
115 20250403 164000 433891281 2210 2210 2210 2210 0
116 20250403 163900 433891281 2210 2210 2210 2210 0
117 20250403 163800 433891281 2210 2210 2210 2210 0
118 20250403 163700 433891281 2210 2210 2210 2210 0
119 20250403 163600 433891281 2210 2210 2210 2210 0
120 20250403 163500 433891281 2210 2210 2210 2210 0
121 20250403 163400 433891281 2210 2210 2210 2210 0
122 20250403 163300 433891281 2210 2210 2210 2210 5191
123 20250403 163200 433891281 2210 2210 2210 2210 0
124 20250403 163100 433891281 2210 2210 2210 2210 0
125 20250403 163000 433891281 2210 2210 2210 2210 0
126 20250403 162900 433891281 2210 2210 2210 2210 0
127 20250403 162800 433891281 2210 2210 2210 2210 0
128 20250403 162700 433891281 2210 2210 2210 2210 0
129 20250403 162600 433891281 2210 2210 2210 2210 0
130 20250403 162500 433891281 2210 2210 2210 2210 0
131 20250403 162400 433891281 2210 2210 2210 2210 0
132 20250403 162300 433891281 2210 2210 2210 2210 0
133 20250403 162200 433891281 2210 2210 2210 2210 0
134 20250403 162100 433891281 2210 2210 2210 2210 0
135 20250403 162000 433891281 2210 2210 2210 2210 0
136 20250403 161900 433891281 2210 2210 2210 2210 0
137 20250403 161800 433891281 2210 2210 2210 2210 0
138 20250403 161700 433891281 2210 2210 2210 2210 0
139 20250403 161600 433891281 2210 2210 2210 2210 0
140 20250403 161500 433891281 2210 2210 2210 2210 0
141 20250403 161400 433891281 2210 2210 2210 2210 0
142 20250403 161300 433891281 2210 2210 2210 2210 0
143 20250403 161200 433891281 2210 2210 2210 2210 0
144 20250403 161100 433891281 2210 2210 2210 2210 0
145 20250403 161000 433891281 2210 2210 2210 2210 0
146 20250403 160900 433891281 2210 2210 2210 2210 0
147 20250403 160800 433891281 2210 2210 2210 2210 0
148 20250403 160700 433891281 2210 2210 2210 2210 0
149 20250403 160600 433891281 2210 2210 2210 2210 0
150 20250403 160500 433891281 2210 2210 2210 2210 0
151 20250403 160400 433891281 2210 2210 2210 2210 0
152 20250403 160300 433891281 2210 2210 2210 2210 5191
153 20250403 160200 433891281 2210 2210 2210 2210 0
154 20250403 160100 433891281 2210 2210 2210 2210 0
155 20250403 160000 433891281 2210 2210 2210 2210 0
156 20250403 155900 433891281 2210 2210 2210 2210 0
157 20250403 155800 433891281 2210 2210 2210 2210 0
158 20250403 155700 433891281 2210 2210 2210 2210 0
159 20250403 155600 433891281 2210 2210 2210 2210 0
160 20250403 155500 433891281 2210 2210 2210 2210 0
161 20250403 155400 433891281 2210 2210 2210 2210 0
162 20250403 155300 433891281 2210 2210 2210 2210 0
163 20250403 155200 433891281 2210 2210 2210 2210 0
164 20250403 155100 433891281 2210 2210 2210 2210 0
165 20250403 155000 433891281 2210 2210 2210 2210 0
166 20250403 154900 433891281 2210 2210 2210 2210 0
167 20250403 154800 433891281 2210 2210 2210 2210 0
168 20250403 154700 433891281 2210 2210 2210 2210 0
169 20250403 154600 433891281 2210 2210 2210 2210 0
170 20250403 154500 433891281 2210 2210 2210 2210 0
171 20250403 154400 433891281 2210 2210 2210 2210 0
172 20250403 154300 433891281 2210 2210 2210 2210 0
173 20250403 154200 433891281 2210 2210 2210 2210 0
174 20250403 154100 433891281 2210 2210 2210 2210 0
175 20250403 154000 433891281 2210 2210 2210 2210 0
176 20250403 153900 433891281 2210 2210 2210 2210 0
177 20250403 153800 433891281 2210 2210 2210 2210 0
178 20250403 153700 433891281 2210 2210 2210 2210 0
179 20250403 153600 433891281 2210 2210 2210 2210 0
180 20250403 153500 433891281 2210 2210 2210 2210 0
181 20250403 153400 433891281 2210 2210 2210 2210 0
182 20250403 153300 433891281 2210 2210 2210 2210 5191
183 20250403 153200 433891281 2210 2210 2210 2210 0
184 20250403 153100 433891281 2210 2210 2210 2210 0
185 20250403 153000 433891281 2210 2210 2210 2210 5191
186 20250403 152900 422419171 2205 2205 2205 2205 0
187 20250403 152800 422419171 2205 2205 2205 2205 0
188 20250403 152700 422419171 2205 2205 2205 2205 0
189 20250403 152600 422419171 2205 2205 2205 2205 0
190 20250403 152500 422419171 2205 2205 2205 2205 0
191 20250403 152400 422419171 2205 2205 2205 2205 0
192 20250403 152300 422419171 2205 2205 2205 2205 0
193 20250403 152200 422419171 2205 2205 2205 2205 0
194 20250403 152100 422419171 2205 2205 2205 2205 0
195 20250403 152000 422419171 2205 2205 2205 2205 0
196 20250403 151900 422419171 2205 2205 2210 2200 557
197 20250403 151800 421191101 2205 2205 2205 2205 210
198 20250403 151700 420728051 2205 2205 2205 2205 85
199 20250403 151600 420540626 2205 2205 2205 2205 29
200 20250403 151500 420476681 2205 2205 2205 2205 604
201 20250403 151400 419144861 2205 2200 2205 2200 305
202 20250403 151300 418472341 2205 2205 2205 2205 0
203 20250403 151200 418472341 2205 2205 2205 2205 0
204 20250403 151100 418472341 2205 2205 2210 2205 1172
205 20250403 151000 415888071 2205 2205 2205 2205 400
206 20250403 150900 415006071 2205 2205 2205 2205 525
207 20250403 150800 413848446 2210 2210 2210 2210 0
208 20250403 150700 413848446 2210 2205 2210 2205 43
209 20250403 150600 413753531 2210 2210 2210 2210 0
210 20250403 150500 413753531 2210 2210 2210 2210 45
211 20250403 150400 413654081 2210 2210 2210 2210 2
212 20250403 150300 413649661 2205 2205 2210 2205 1404
213 20250403 150200 410553591 2205 2205 2205 2205 0
214 20250403 150100 410553591 2205 2205 2205 2205 1
215 20250403 150000 410551386 2205 2205 2205 2205 2
216 20250403 145900 410546976 2200 2205 2205 2200 2979
217 20250403 145800 403978286 2205 2205 2205 2205 24
218 20250403 145700 403925366 2205 2205 2205 2205 2
219 20250403 145600 403920956 2200 2200 2200 2200 90
220 20250403 145500 403722956 2205 2205 2205 2205 500
221 20250403 145400 402620456 2205 2200 2205 2200 1154
222 20250403 145300 400075891 2205 2195 2205 2195 3
223 20250403 145200 400069286 2205 2205 2205 2200 582
224 20250403 145100 398788871 2200 2200 2200 2200 998
225 20250403 145000 396593271 2200 2200 2200 2200 369
226 20250403 144900 395781471 2200 2200 2200 2195 4527
227 20250403 144800 385834191 2205 2205 2205 2205 0
228 20250403 144700 385834191 2205 2200 2205 2200 2045
229 20250403 144600 381335171 2205 2205 2205 2205 0
230 20250403 144500 381335171 2205 2200 2205 2200 12
231 20250403 144400 381308761 2205 2205 2205 2205 1
232 20250403 144300 381306556 2205 2205 2205 2205 2
233 20250403 144200 381302146 2210 2210 2210 2210 0
234 20250403 144100 381302146 2210 2210 2210 2210 45
235 20250403 144000 381202696 2210 2210 2210 2210 0
236 20250403 143900 381202696 2210 2200 2210 2200 7
237 20250403 143800 381187261 2205 2205 2205 2205 1126
238 20250403 143700 378704431 2210 2210 2210 2210 32
239 20250403 143600 378633711 2210 2210 2210 2210 0
240 20250403 143500 378633711 2210 2210 2210 2210 33
241 20250403 143400 378560781 2205 2205 2205 2205 1
242 20250403 143300 378558576 2210 2210 2210 2210 0
243 20250403 143200 378558576 2210 2210 2210 2210 502
244 20250403 143100 377449156 2210 2210 2210 2210 11
245 20250403 143000 377424846 2210 2210 2210 2210 0
246 20250403 142900 377424846 2210 2205 2210 2205 114
247 20250403 142800 377173466 2210 2210 2210 2210 9207
248 20250403 142700 356825996 2215 2215 2215 2215 63
249 20250403 142600 356686451 2215 2215 2215 2215 2
250 20250403 142500 356682021 2215 2212 2215 2212 225
251 20250403 142400 356183649 2215 2215 2215 2215 0
252 20250403 142300 356183649 2215 2210 2215 2210 1373
253 20250403 142200 353149309 2215 2215 2215 2210 76
254 20250403 142100 352981329 2215 2215 2215 2215 1002
255 20250403 142000 350761899 2210 2210 2215 2210 1086
256 20250403 141900 348361829 2215 2215 2215 2215 793
257 20250403 141800 346605334 2215 2215 2215 2215 4
258 20250403 141700 346596474 2215 2210 2215 2210 1170
259 20250403 141600 344005744 2210 2210 2210 2210 500
260 20250403 141500 342900744 2210 2210 2210 2210 0
261 20250403 141400 342900744 2210 2210 2210 2210 2
262 20250403 141300 342896324 2210 2210 2210 2210 129
263 20250403 141200 342611234 2210 2210 2210 2210 0
264 20250403 141100 342611234 2210 2205 2210 2205 54
265 20250403 141000 342492154 2210 2210 2210 2210 50
266 20250403 140900 342381654 2210 2210 2210 2210 408
267 20250403 140800 341479974 2210 2210 2210 2210 1000
268 20250403 140700 339269974 2210 2210 2210 2210 0
269 20250403 140600 339269974 2210 2210 2210 2210 2
270 20250403 140500 339265554 2210 2205 2210 2205 1395
271 20250403 140400 336182614 2210 2205 2210 2205 187
272 20250403 140300 335769754 2210 2210 2210 2210 20
273 20250403 140200 335725554 2210 2210 2210 2210 2
274 20250403 140100 335721134 2205 2205 2205 2205 622
275 20250403 140000 334349624 2205 2200 2205 2200 48
276 20250403 135900 334243789 2205 2205 2205 2205 2
277 20250403 135800 334239379 2200 2205 2205 2200 706
278 20250403 135700 332682654 2210 2210 2210 2205 1151
279 20250403 135600 330139934 2210 2210 2210 2205 8
280 20250403 135500 330122269 2205 2205 2205 2205 4
281 20250403 135400 330113449 2210 2207 2210 2205 200
282 20250403 135300 329672425 2210 2207 2210 2207 4
283 20250403 135200 329663591 2210 2205 2210 2205 7
284 20250403 135100 329648126 2210 2210 2210 2210 179
285 20250403 135000 329252536 2210 2205 2210 2200 5484
286 20250403 134900 317152526 2205 2205 2205 2200 26
287 20250403 134800 317095306 2205 2200 2205 2200 10045
288 20250403 134700 294995792 2200 2200 2200 2200 202
289 20250403 134600 294551392 2200 2195 2200 2195 13747
290 20250403 134500 264374212 2195 2190 2195 2190 2314
291 20250403 134400 259295132 2185 2190 2190 2185 1011
292 20250403 134300 257081047 2195 2195 2195 2195 2
293 20250403 134200 257076657 2190 2190 2195 2190 4
294 20250403 134100 257067887 2195 2195 2195 2195 0
295 20250403 134000 257067887 2195 2190 2195 2190 4398
296 20250403 133900 247436257 2190 2190 2190 2190 287
297 20250403 133800 246807727 2190 2190 2190 2190 317
298 20250403 133700 246113497 2190 2190 2190 2190 0
299 20250403 133600 246113497 2190 2190 2190 2190 4260
300 20250403 133500 236784097 2190 2190 2190 2190 0
301 20250403 133400 236784097 2190 2190 2190 2190 1016
302 20250403 133300 234559057 2190 2190 2190 2190 0
303 20250403 133200 234559057 2190 2190 2190 2190 1000
304 20250403 133100 232369057 2190 2190 2190 2190 5
305 20250403 133000 232358107 2190 2190 2190 2190 100
306 20250403 132900 232139107 2190 2190 2190 2190 0
307 20250403 132800 232139107 2190 2190 2190 2190 0
308 20250403 132700 232139107 2190 2190 2190 2190 50
309 20250403 132600 232029607 2190 2190 2190 2190 0
310 20250403 132500 232029607 2190 2190 2190 2190 0
311 20250403 132400 232029607 2190 2190 2190 2190 24
312 20250403 132300 231977047 2190 2190 2190 2190 77
313 20250403 132200 231808417 2195 2195 2195 2195 0
314 20250403 132100 231808417 2195 2190 2195 2190 228
315 20250403 132000 231307962 2190 2190 2190 2190 3079
316 20250403 131900 224564952 2190 2190 2190 2190 113
317 20250403 131800 224317482 2190 2185 2190 2185 4691
318 20250403 131700 214063097 2180 2180 2180 2180 4000
319 20250403 131600 205343097 2175 2175 2175 2175 1
320 20250403 131500 205340922 2180 2180 2180 2180 0
321 20250403 131400 205340922 2180 2180 2180 2180 10
322 20250403 131300 205319122 2180 2180 2180 2180 0
323 20250403 131200 205319122 2180 2180 2180 2180 0
324 20250403 131100 205319122 2180 2180 2180 2180 0
325 20250403 131000 205319122 2180 2180 2180 2180 1389
326 20250403 130900 202291102 2180 2180 2180 2180 0
327 20250403 130800 202291102 2180 2180 2180 2180 2611
328 20250403 130700 196599122 2180 2180 2180 2180 1500
329 20250403 130600 193329122 2180 2180 2180 2180 0
330 20250403 130500 193329122 2180 2180 2180 2180 846
331 20250403 130400 191484842 2180 2180 2180 2180 154
332 20250403 130300 191149122 2180 2180 2180 2180 0
333 20250403 130200 191149122 2180 2180 2180 2180 1946
334 20250403 130100 186906842 2175 2175 2175 2175 0
335 20250403 130000 186906842 2175 2175 2175 2175 0
336 20250403 125900 186906842 2175 2175 2175 2175 76
337 20250403 125800 186741542 2180 2180 2180 2180 0
338 20250403 125700 186741542 2180 2175 2180 2175 92
339 20250403 125600 186541387 2180 2180 2180 2180 390
340 20250403 125500 185691187 2180 2175 2180 2175 1701
341 20250403 125400 181983382 2180 2180 2180 2180 0
342 20250403 125300 181983382 2180 2180 2180 2180 2
343 20250403 125200 181979022 2175 2180 2180 2175 2511
344 20250403 125100 176505417 2185 2185 2185 2185 0
345 20250403 125000 176505417 2185 2180 2185 2180 77
346 20250403 124900 176337547 2185 2185 2185 2185 2
347 20250403 124800 176333177 2185 2185 2185 2185 0
348 20250403 124700 176333177 2185 2185 2185 2182 1551
349 20250403 124600 172944395 2185 2185 2185 2185 18
350 20250403 124500 172905065 2185 2190 2190 2185 4
351 20250403 124400 172896315 2185 2180 2185 2180 1615
352 20250403 124300 169367615 2190 2185 2190 2185 77
353 20250403 124200 169199360 2190 2190 2190 2190 0
354 20250403 124100 169199360 2190 2185 2190 2185 4004
355 20250403 124000 160450600 2190 2180 2190 2180 1899
356 20250403 123900 156301875 2190 2190 2190 2190 0
357 20250403 123800 156301875 2190 2185 2190 2185 77
358 20250403 123700 156133620 2190 2185 2190 2185 2402
359 20250403 123600 150885240 2190 2190 2190 2185 104
360 20250403 123500 150657980 2185 2185 2190 2185 1077
361 20250403 123400 148304725 2190 2190 2190 2180 5
362 20250403 123300 148293785 2185 2180 2185 2180 785
363 20250403 123200 146578935 2190 2190 2190 2190 0
364 20250403 123100 146578935 2190 2185 2190 2185 830
365 20250403 123000 144765375 2190 2190 2190 2190 0
366 20250403 122900 144765375 2190 2190 2190 2190 0
367 20250403 122800 144765375 2190 2180 2190 2180 153
368 20250403 122700 144431440 2185 2185 2185 2185 0
369 20250403 122600 144431440 2185 2185 2185 2185 0
370 20250403 122500 144431440 2185 2185 2185 2185 0
371 20250403 122400 144431440 2185 2185 2185 2185 10
372 20250403 122300 144409590 2190 2185 2190 2185 77
373 20250403 122200 144241335 2190 2190 2190 2190 0
374 20250403 122100 144241335 2190 2180 2190 2180 4610
375 20250403 122000 134164730 2180 2180 2180 2180 0
376 20250403 121900 134164730 2180 2180 2180 2180 0
377 20250403 121800 134164730 2180 2185 2185 2180 85
378 20250403 121700 133979380 2185 2185 2185 2185 0
379 20250403 121600 133979380 2185 2180 2185 2180 77
380 20250403 121500 133811510 2185 2185 2185 2185 0
381 20250403 121400 133811510 2185 2180 2185 2180 78
382 20250403 121300 133641460 2180 2180 2180 2180 0
383 20250403 121200 133641460 2180 2180 2180 2180 0
384 20250403 121100 133641460 2180 2180 2180 2180 75
385 20250403 121000 133477960 2180 2180 2180 2180 0
386 20250403 120900 133477960 2180 2180 2180 2180 75
387 20250403 120800 133314460 2180 2180 2180 2180 0
388 20250403 120700 133314460 2180 2180 2180 2180 0
389 20250403 120600 133314460 2180 2180 2180 2180 75
390 20250403 120500 133150960 2180 2180 2180 2180 0
391 20250403 120400 133150960 2180 2185 2185 2180 78
392 20250403 120300 132980910 2180 2180 2185 2180 1275
393 20250403 120200 130198910 2180 2180 2180 2180 0
394 20250403 120100 130198910 2180 2180 2185 2180 11
395 20250403 120000 130174925 2180 2180 2180 2180 0
396 20250403 115900 130174925 2180 2180 2180 2175 3225
397 20250403 115800 123144800 2180 2180 2180 2180 20
398 20250403 115700 123101200 2185 2180 2185 2180 78
399 20250403 115600 122931150 2185 2185 2185 2185 2
400 20250403 115500 122926780 2180 2180 2180 2180 20
401 20250403 115400 122883180 2185 2180 2185 2180 77
402 20250403 115300 122715310 2185 2185 2185 2185 0
403 20250403 115200 122715310 2185 2175 2185 2175 105
404 20250403 115100 122486735 2180 2185 2185 2180 11
405 20250403 115000 122462750 2175 2185 2185 2175 3
406 20250403 114900 122456205 2180 2180 2180 2180 75
407 20250403 114800 122292705 2185 2185 2185 2185 2
408 20250403 114700 122288335 2180 2175 2180 2175 126
409 20250403 114600 122014030 2180 2180 2180 2180 0
410 20250403 114500 122014030 2180 2180 2180 2180 22
411 20250403 114400 121966070 2175 2175 2175 2175 75
412 20250403 114300 121802945 2180 2175 2180 2175 12
413 20250403 114200 121776835 2185 2185 2185 2185 0
414 20250403 114100 121776835 2185 2180 2185 2180 7860
415 20250403 114000 104627855 2180 2170 2180 2170 3457
416 20250403 113900 97106825 2175 2175 2175 2175 0
417 20250403 113800 97106825 2175 2175 2175 2175 85
418 20250403 113700 96921950 2170 2170 2175 2170 78
419 20250403 113600 96752680 2170 2170 2170 2170 157
420 20250403 113500 96411990 2170 2170 2170 2170 75
421 20250403 113400 96249240 2170 2170 2170 2170 0
422 20250403 113300 96249240 2170 2170 2170 2170 0
423 20250403 113200 96249240 2170 2170 2170 2170 75
424 20250403 113100 96086490 2170 2170 2170 2170 0
425 20250403 113000 96086490 2170 2170 2170 2170 75
426 20250403 112900 95923740 2175 2170 2175 2170 3228
427 20250403 112800 88916260 2165 2160 2165 2160 1085
428 20250403 112700 86567660 2160 2160 2160 2160 0
429 20250403 112600 86567660 2160 2160 2160 2160 0
430 20250403 112500 86567660 2160 2160 2160 2160 76
431 20250403 112400 86403500 2160 2160 2160 2160 0
432 20250403 112300 86403500 2160 2160 2160 2160 75
433 20250403 112200 86241500 2160 2160 2160 2160 0
434 20250403 112100 86241500 2160 2160 2160 2160 0
435 20250403 112000 86241500 2160 2160 2160 2160 75
436 20250403 111900 86079500 2160 2160 2160 2160 0
437 20250403 111800 86079500 2160 2160 2160 2160 75
438 20250403 111700 85917500 2160 2160 2160 2160 4335
439 20250403 111600 76553900 2155 2155 2155 2155 0
440 20250403 111500 76553900 2155 2155 2155 2155 195
441 20250403 111400 76133675 2155 2155 2155 2155 0
442 20250403 111300 76133675 2155 2155 2155 2155 75
443 20250403 111200 75972050 2155 2155 2155 2155 0
444 20250403 111100 75972050 2155 2155 2155 2155 75
445 20250403 111000 75810425 2155 2155 2155 2155 103
446 20250403 110900 75588460 2155 2155 2155 2155 0
447 20250403 110800 75588460 2155 2155 2155 2155 76
448 20250403 110700 75424680 2155 2155 2155 2155 0
449 20250403 110600 75424680 2155 2155 2155 2155 75
450 20250403 110500 75263055 2155 2155 2155 2155 0
451 20250403 110400 75263055 2155 2155 2155 2155 0
452 20250403 110300 75263055 2155 2155 2155 2155 75
453 20250403 110200 75101430 2155 2155 2155 2155 0
454 20250403 110100 75101430 2155 2155 2155 2155 75
455 20250403 110000 74939805 2155 2155 2155 2155 0
456 20250403 105900 74939805 2155 2155 2155 2155 75
457 20250403 105800 74778180 2155 2155 2155 2155 0
458 20250403 105700 74778180 2155 2155 2155 2155 0
459 20250403 105600 74778180 2155 2155 2155 2155 75
460 20250403 105500 74616555 2155 2155 2155 2155 0
461 20250403 105400 74616555 2155 2155 2155 2155 76
462 20250403 105300 74452775 2155 2155 2155 2155 0
463 20250403 105200 74452775 2155 2155 2155 2155 0
464 20250403 105100 74452775 2155 2155 2155 2155 75
465 20250403 105000 74291150 2160 2160 2160 2160 15
466 20250403 104900 74258750 2155 2155 2155 2155 75
467 20250403 104800 74097125 2155 2155 2155 2155 0
468 20250403 104700 74097125 2155 2155 2155 2155 0
469 20250403 104600 74097125 2155 2155 2155 2155 75
470 20250403 104500 73935500 2155 2155 2155 2155 0
471 20250403 104400 73935500 2155 2155 2155 2155 75
472 20250403 104300 73773875 2155 2150 2155 2150 249
473 20250403 104200 73237390 2155 2155 2155 2155 3
474 20250403 104100 73230925 2155 2155 2155 2155 0
475 20250403 104000 73230925 2155 2155 2155 2155 0
476 20250403 103900 73230925 2155 2150 2155 2150 306
477 20250403 103800 72572525 2155 2155 2155 2155 4
478 20250403 103700 72563905 2150 2150 2150 2150 76
479 20250403 103600 72400505 2155 2155 2155 2155 0
480 20250403 103500 72400505 2155 2155 2155 2155 0
481 20250403 103400 72400505 2155 2160 2160 2155 1593
482 20250403 103300 68967480 2160 2160 2160 2160 167
483 20250403 103200 68606760 2160 2160 2160 2160 75
484 20250403 103100 68444760 2160 2160 2160 2160 0
485 20250403 103000 68444760 2160 2160 2160 2160 75
486 20250403 102900 68282760 2160 2160 2160 2160 0
487 20250403 102800 68282760 2160 2160 2160 2160 0
488 20250403 102700 68282760 2160 2160 2160 2160 75
489 20250403 102600 68120760 2160 2160 2160 2160 0
490 20250403 102500 68120760 2160 2160 2160 2160 75
491 20250403 102400 67958760 2160 2165 2165 2160 76
492 20250403 102300 67794590 2160 2160 2160 2160 0
493 20250403 102200 67794590 2160 2160 2160 2160 75
494 20250403 102100 67632590 2160 2160 2160 2160 0
495 20250403 102000 67632590 2160 2160 2160 2160 76
496 20250403 101900 67468430 2160 2160 2160 2160 0
497 20250403 101800 67468430 2160 2160 2160 2160 500
498 20250403 101700 66388430 2160 2160 2160 2160 75
499 20250403 101600 66226430 2165 2165 2165 2165 0
500 20250403 101500 66226430 2165 2165 2165 2165 10
501 20250403 101400 66204780 2170 2170 2170 2170 0
502 20250403 101300 66204780 2170 2160 2170 2160 1169
503 20250403 101200 63674220 2165 2160 2165 2160 500
504 20250403 101100 62592805 2160 2160 2160 2160 0
505 20250403 101000 62592805 2160 2160 2160 2155 87
506 20250403 100900 62405260 2155 2155 2155 2155 0
507 20250403 100800 62405260 2155 2155 2155 2155 75
508 20250403 100700 62243635 2155 2155 2155 2155 1
509 20250403 100600 62241480 2160 2160 2160 2160 0
510 20250403 100500 62241480 2160 2150 2160 2150 1990
511 20250403 100400 57945515 2150 2150 2150 2150 5
512 20250403 100300 57934765 2150 2150 2150 2150 103
513 20250403 100200 57713315 2150 2150 2150 2150 0
514 20250403 100100 57713315 2150 2150 2150 2150 0
515 20250403 100000 57713315 2150 2150 2150 2150 912
516 20250403 095900 55752515 2150 2150 2150 2150 0
517 20250403 095800 55752515 2150 2150 2150 2150 0
518 20250403 095700 55752515 2150 2150 2150 2150 0
519 20250403 095600 55752515 2150 2145 2150 2145 1075
520 20250403 095500 53441640 2145 2145 2145 2145 0
521 20250403 095400 53441640 2145 2145 2145 2145 0
522 20250403 095300 53441640 2145 2145 2145 2145 75
523 20250403 095200 53280765 2145 2145 2145 2145 0
524 20250403 095100 53280765 2145 2145 2145 2145 75
525 20250403 095000 53119890 2150 2150 2150 2150 20
526 20250403 094900 53076890 2150 2150 2150 2150 24
527 20250403 094800 53025290 2150 2150 2150 2150 1195
528 20250403 094700 50456040 2155 2155 2155 2155 4
529 20250403 094600 50447420 2150 2150 2150 2150 37
530 20250403 094500 50367870 2155 2155 2155 2155 1000
531 20250403 094400 48212870 2150 2150 2150 2150 75
532 20250403 094300 48051620 2155 2155 2155 2155 0
533 20250403 094200 48051620 2155 2155 2155 2155 9
534 20250403 094100 48032225 2150 2155 2155 2150 85
535 20250403 094000 47849425 2150 2145 2150 2145 3671
536 20250403 093900 39966775 2150 2145 2150 2145 77
537 20250403 093800 39801600 2145 2145 2145 2145 0
538 20250403 093700 39801600 2145 2145 2145 2145 1
539 20250403 093600 39799455 2145 2145 2145 2145 75
540 20250403 093500 39638580 2145 2145 2145 2145 76
541 20250403 093400 39475560 2150 2150 2150 2150 0
542 20250403 093300 39475560 2150 2150 2150 2150 11
543 20250403 093200 39451910 2150 2145 2150 2145 501
544 20250403 093100 38377260 2140 2140 2140 2140 926
545 20250403 093000 36395620 2140 2140 2140 2140 0
546 20250403 092900 36395620 2140 2140 2140 2140 75
547 20250403 092800 36235120 2145 2145 2145 2145 134
548 20250403 092700 35947690 2145 2145 2145 2145 75
549 20250403 092600 35786815 2145 2145 2145 2145 1250
550 20250403 092500 33105565 2140 2140 2140 2140 0
551 20250403 092400 33105565 2140 2135 2140 2135 109
552 20250403 092300 32872680 2140 2140 2140 2140 0
553 20250403 092200 32872680 2140 2140 2140 2140 51
554 20250403 092100 32763540 2140 2140 2140 2140 0
555 20250403 092000 32763540 2140 2140 2140 2140 0
556 20250403 091900 32763540 2140 2140 2140 2140 75
557 20250403 091800 32603040 2145 2145 2145 2145 2
558 20250403 091700 32598750 2140 2140 2140 2140 76
559 20250403 091600 32436110 2135 2135 2135 2132 10099
560 20250403 091500 10875045 2145 2140 2145 2140 180
561 20250403 091400 10489765 2140 2140 2140 2140 0
562 20250403 091300 10489765 2140 2140 2140 2140 0
563 20250403 091200 10489765 2140 2140 2140 2140 75
564 20250403 091100 10329265 2140 2145 2145 2135 62
565 20250403 091000 10196595 2145 2150 2150 2145 46
566 20250403 090900 10097750 2150 2150 2150 2145 154
567 20250403 090800 9766785 2150 2145 2150 2145 173
568 20250403 090700 9395105 2145 2150 2150 2140 852
569 20250403 090600 7569605 2145 2145 2150 2140 619
570 20250403 090500 6242375 2150 2150 2150 2150 0
571 20250403 090400 6242375 2150 2145 2150 2145 211
572 20250403 090300 5789275 2135 2135 2135 2135 936
573 20250403 090200 3790915 2135 2135 2135 2135 0
574 20250403 090100 3790915 2135 2150 2150 2130 1699
575 20250403 090000 161590 2150 2155 2155 2150 75