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

577
008700/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183500,663397750,1347,1347,1347,1347,11523
20250403,183400,663397750,1347,1347,1347,1347,0
20250403,183300,663397750,1347,1347,1347,1347,0
20250403,183200,663397750,1347,1347,1347,1347,0
20250403,183100,663397750,1347,1347,1347,1347,0
20250403,183000,663397750,1347,1347,1347,1347,0
20250403,182900,663397750,1347,1347,1347,1347,0
20250403,182800,663397750,1347,1347,1347,1347,0
20250403,182700,663397750,1347,1347,1347,1347,0
20250403,182600,663397750,1347,1347,1347,1347,0
20250403,182500,663397750,1347,1347,1347,1347,0
20250403,182400,663397750,1347,1347,1347,1347,0
20250403,182300,663397750,1347,1347,1347,1347,0
20250403,182200,663397750,1347,1347,1347,1347,0
20250403,182100,663397750,1347,1347,1347,1347,0
20250403,182000,663397750,1347,1347,1347,1347,0
20250403,181900,663397750,1347,1347,1347,1347,0
20250403,181800,663397750,1347,1347,1347,1347,0
20250403,181700,663397750,1347,1347,1347,1347,0
20250403,181600,663397750,1347,1347,1347,1347,0
20250403,181500,663397750,1347,1347,1347,1347,0
20250403,181400,663397750,1347,1347,1347,1347,0
20250403,181300,663397750,1347,1347,1347,1347,0
20250403,181200,663397750,1347,1347,1347,1347,0
20250403,181100,663397750,1347,1347,1347,1347,0
20250403,181000,663397750,1347,1347,1347,1347,0
20250403,180900,663397750,1347,1347,1347,1347,0
20250403,180800,663397750,1347,1347,1347,1347,0
20250403,180700,663397750,1347,1347,1347,1347,0
20250403,180600,663397750,1347,1347,1347,1347,0
20250403,180500,663397750,1347,1347,1347,1347,11523
20250403,180400,663397750,1347,1347,1347,1347,0
20250403,180300,663397750,1347,1347,1347,1347,0
20250403,180200,663397750,1347,1347,1347,1347,0
20250403,180100,663397750,1347,1347,1347,1347,0
20250403,180000,663397750,1347,1347,1347,1347,0
20250403,175900,663397750,1347,1347,1347,1347,0
20250403,175800,663397750,1347,1347,1347,1347,0
20250403,175700,663397750,1347,1347,1347,1347,0
20250403,175600,663397750,1347,1347,1347,1347,0
20250403,175500,663397750,1347,1347,1347,1347,0
20250403,175400,663397750,1347,1347,1347,1347,0
20250403,175300,663397750,1347,1347,1347,1347,0
20250403,175200,663397750,1347,1347,1347,1347,0
20250403,175100,663397750,1347,1347,1347,1347,0
20250403,175000,663397750,1347,1347,1347,1347,0
20250403,174900,663397750,1347,1347,1347,1347,0
20250403,174800,663397750,1347,1347,1347,1347,0
20250403,174700,663397750,1347,1347,1347,1347,0
20250403,174600,663397750,1347,1347,1347,1347,0
20250403,174500,663397750,1347,1347,1347,1347,0
20250403,174400,663397750,1347,1347,1347,1347,0
20250403,174300,663397750,1347,1347,1347,1347,0
20250403,174200,663397750,1347,1347,1347,1347,0
20250403,174100,663397750,1347,1347,1347,1347,0
20250403,174000,663397750,1347,1347,1347,1347,0
20250403,173900,663397750,1347,1347,1347,1347,0
20250403,173800,663397750,1347,1347,1347,1347,0
20250403,173700,663397750,1347,1347,1347,1347,0
20250403,173600,663397750,1347,1347,1347,1347,0
20250403,173500,663397750,1347,1347,1347,1347,11523
20250403,173400,663397750,1347,1347,1347,1347,0
20250403,173300,663397750,1347,1347,1347,1347,0
20250403,173200,663397750,1347,1347,1347,1347,0
20250403,173100,663397750,1347,1347,1347,1347,0
20250403,173000,663397750,1347,1347,1347,1347,0
20250403,172900,663397750,1347,1347,1347,1347,0
20250403,172800,663397750,1347,1347,1347,1347,0
20250403,172700,663397750,1347,1347,1347,1347,0
20250403,172600,663397750,1347,1347,1347,1347,0
20250403,172500,663397750,1347,1347,1347,1347,0
20250403,172400,663397750,1347,1347,1347,1347,0
20250403,172300,663397750,1347,1347,1347,1347,0
20250403,172200,663397750,1347,1347,1347,1347,0
20250403,172100,663397750,1347,1347,1347,1347,0
20250403,172000,663397750,1347,1347,1347,1347,0
20250403,171900,663397750,1347,1347,1347,1347,0
20250403,171800,663397750,1347,1347,1347,1347,0
20250403,171700,663397750,1347,1347,1347,1347,0
20250403,171600,663397750,1347,1347,1347,1347,0
20250403,171500,663397750,1347,1347,1347,1347,0
20250403,171400,663397750,1347,1347,1347,1347,0
20250403,171300,663397750,1347,1347,1347,1347,0
20250403,171200,663397750,1347,1347,1347,1347,0
20250403,171100,663397750,1347,1347,1347,1347,0
20250403,171000,663397750,1347,1347,1347,1347,0
20250403,170900,663397750,1347,1347,1347,1347,0
20250403,170800,663397750,1347,1347,1347,1347,0
20250403,170700,663397750,1347,1347,1347,1347,0
20250403,170600,663397750,1347,1347,1347,1347,0
20250403,170500,663397750,1347,1347,1347,1347,11523
20250403,170400,663397750,1347,1347,1347,1347,0
20250403,170300,663397750,1347,1347,1347,1347,0
20250403,170200,663397750,1347,1347,1347,1347,0
20250403,170100,663397750,1347,1347,1347,1347,0
20250403,170000,663397750,1347,1347,1347,1347,0
20250403,165900,663397750,1347,1347,1347,1347,0
20250403,165800,663397750,1347,1347,1347,1347,0
20250403,165700,663397750,1347,1347,1347,1347,0
20250403,165600,663397750,1347,1347,1347,1347,0
20250403,165500,663397750,1347,1347,1347,1347,0
20250403,165400,663397750,1347,1347,1347,1347,0
20250403,165300,663397750,1347,1347,1347,1347,0
20250403,165200,663397750,1347,1347,1347,1347,0
20250403,165100,663397750,1347,1347,1347,1347,0
20250403,165000,663397750,1347,1347,1347,1347,0
20250403,164900,663397750,1347,1347,1347,1347,0
20250403,164800,663397750,1347,1347,1347,1347,0
20250403,164700,663397750,1347,1347,1347,1347,0
20250403,164600,663397750,1347,1347,1347,1347,0
20250403,164500,663397750,1347,1347,1347,1347,0
20250403,164400,663397750,1347,1347,1347,1347,0
20250403,164300,663397750,1347,1347,1347,1347,0
20250403,164200,663397750,1347,1347,1347,1347,0
20250403,164100,663397750,1347,1347,1347,1347,0
20250403,164000,663397750,1347,1347,1347,1347,0
20250403,163900,663397750,1347,1347,1347,1347,0
20250403,163800,663397750,1347,1347,1347,1347,0
20250403,163700,663397750,1347,1347,1347,1347,0
20250403,163600,663397750,1347,1347,1347,1347,0
20250403,163500,663397750,1347,1347,1347,1347,11523
20250403,163400,663397750,1347,1347,1347,1347,0
20250403,163300,663397750,1347,1347,1347,1347,0
20250403,163200,663397750,1347,1347,1347,1347,0
20250403,163100,663397750,1347,1347,1347,1347,0
20250403,163000,663397750,1347,1347,1347,1347,0
20250403,162900,663397750,1347,1347,1347,1347,0
20250403,162800,663397750,1347,1347,1347,1347,0
20250403,162700,663397750,1347,1347,1347,1347,0
20250403,162600,663397750,1347,1347,1347,1347,0
20250403,162500,663397750,1347,1347,1347,1347,0
20250403,162400,663397750,1347,1347,1347,1347,0
20250403,162300,663397750,1347,1347,1347,1347,0
20250403,162200,663397750,1347,1347,1347,1347,0
20250403,162100,663397750,1347,1347,1347,1347,0
20250403,162000,663397750,1347,1347,1347,1347,0
20250403,161900,663397750,1347,1347,1347,1347,0
20250403,161800,663397750,1347,1347,1347,1347,0
20250403,161700,663397750,1347,1347,1347,1347,0
20250403,161600,663397750,1347,1347,1347,1347,0
20250403,161500,663397750,1347,1347,1347,1347,0
20250403,161400,663397750,1347,1347,1347,1347,0
20250403,161300,663397750,1347,1347,1347,1347,0
20250403,161200,663397750,1347,1347,1347,1347,0
20250403,161100,663397750,1347,1347,1347,1347,0
20250403,161000,663397750,1347,1347,1347,1347,0
20250403,160900,663397750,1347,1347,1347,1347,0
20250403,160800,663397750,1347,1347,1347,1347,0
20250403,160700,663397750,1347,1347,1347,1347,0
20250403,160600,663397750,1347,1347,1347,1347,0
20250403,160500,663397750,1347,1347,1347,1347,11523
20250403,160400,663397750,1347,1347,1347,1347,0
20250403,160300,663397750,1347,1347,1347,1347,0
20250403,160200,663397750,1347,1347,1347,1347,0
20250403,160100,663397750,1347,1347,1347,1347,0
20250403,160000,663397750,1347,1347,1347,1347,0
20250403,155900,663397750,1347,1347,1347,1347,0
20250403,155800,663397750,1347,1347,1347,1347,0
20250403,155700,663397750,1347,1347,1347,1347,0
20250403,155600,663397750,1347,1347,1347,1347,0
20250403,155500,663397750,1347,1347,1347,1347,0
20250403,155400,663397750,1347,1347,1347,1347,0
20250403,155300,663397750,1347,1347,1347,1347,0
20250403,155200,663397750,1347,1347,1347,1347,0
20250403,155100,663397750,1347,1347,1347,1347,0
20250403,155000,663397750,1347,1347,1347,1347,0
20250403,154900,663397750,1347,1347,1347,1347,0
20250403,154800,663397750,1347,1347,1347,1347,0
20250403,154700,663397750,1347,1347,1347,1347,0
20250403,154600,663397750,1347,1347,1347,1347,0
20250403,154500,663397750,1347,1347,1347,1347,0
20250403,154400,663397750,1347,1347,1347,1347,0
20250403,154300,663397750,1347,1347,1347,1347,0
20250403,154200,663397750,1347,1347,1347,1347,0
20250403,154100,663397750,1347,1347,1347,1347,0
20250403,154000,663397750,1347,1347,1347,1347,0
20250403,153900,663397750,1347,1347,1347,1347,0
20250403,153800,663397750,1347,1347,1347,1347,0
20250403,153700,663397750,1347,1347,1347,1347,0
20250403,153600,663397750,1347,1347,1347,1347,0
20250403,153500,663397750,1347,1347,1347,1347,11523
20250403,153400,663397750,1347,1347,1347,1347,0
20250403,153300,663397750,1347,1347,1347,1347,0
20250403,153200,663397750,1347,1347,1347,1347,0
20250403,153100,663397750,1347,1347,1347,1347,0
20250403,153000,663397750,1347,1347,1347,1347,11523
20250403,152900,647876269,1350,1350,1350,1350,0
20250403,152800,647876269,1350,1350,1350,1350,0
20250403,152700,647876269,1350,1350,1350,1350,0
20250403,152600,647876269,1350,1350,1350,1350,0
20250403,152500,647876269,1350,1350,1350,1350,0
20250403,152400,647876269,1350,1350,1350,1350,0
20250403,152300,647876269,1350,1350,1350,1350,0
20250403,152200,647876269,1350,1350,1350,1350,0
20250403,152100,647876269,1350,1350,1350,1350,0
20250403,152000,647876269,1350,1350,1350,1350,0
20250403,151900,647876269,1350,1346,1351,1346,978
20250403,151800,646556125,1352,1349,1352,1346,5456
20250403,151700,639202590,1348,1349,1349,1348,376
20250403,151600,638695407,1351,1351,1352,1347,13372
20250403,151500,620666600,1350,1352,1353,1350,320
20250403,151400,620234466,1350,1353,1353,1350,2319
20250403,151300,617103165,1353,1352,1354,1348,4814
20250403,151200,610601617,1353,1351,1353,1351,425
20250403,151100,610027002,1353,1351,1353,1351,502
20250403,151000,609348796,1352,1353,1353,1352,175
20250403,150900,609112149,1354,1354,1354,1353,544
20250403,150800,608375574,1353,1354,1354,1353,189
20250403,150700,608119669,1354,1354,1354,1354,109
20250403,150600,607972083,1354,1353,1354,1353,4
20250403,150500,607966668,1354,1355,1355,1354,782
20250403,150400,606907059,1355,1354,1355,1354,511
20250403,150300,606214864,1354,1355,1355,1354,487
20250403,150200,605554991,1355,1348,1355,1348,17442
20250403,150100,582037178,1353,1349,1353,1349,2638
20250403,150000,578471155,1347,1349,1349,1347,3550
20250403,145900,573687112,1349,1349,1349,1349,0
20250403,145800,573687112,1349,1354,1354,1349,7850
20250403,145700,563079435,1355,1354,1355,1354,1447
20250403,145600,561119318,1354,1354,1354,1354,1
20250403,145500,561117964,1355,1355,1355,1355,130
20250403,145400,560941814,1354,1354,1355,1354,103
20250403,145300,560802350,1354,1355,1355,1354,7
20250403,145200,560792866,1355,1355,1355,1355,1481
20250403,145100,558786111,1355,1356,1356,1355,2
20250403,145000,558783400,1357,1358,1358,1356,1347
20250403,144900,556955430,1358,1358,1358,1358,342
20250403,144800,556490994,1360,1360,1360,1360,109
20250403,144700,556342754,1360,1360,1360,1360,50
20250403,144600,556274754,1360,1362,1362,1360,1000
20250403,144500,554913162,1361,1362,1362,1360,1019
20250403,144400,553525903,1362,1362,1362,1362,1903
20250403,144300,550934017,1362,1362,1363,1362,646
20250403,144200,550053533,1362,1362,1363,1362,217
20250403,144100,549757764,1363,1363,1363,1363,84
20250403,144000,549643272,1364,1358,1364,1358,2836
20250403,143900,545785041,1358,1357,1358,1357,103
20250403,143800,545645267,1358,1358,1358,1358,0
20250403,143700,545645267,1358,1358,1358,1358,0
20250403,143600,545645267,1358,1358,1358,1358,53
20250403,143500,545573293,1358,1356,1358,1356,115
20250403,143400,545417349,1360,1360,1360,1360,0
20250403,143300,545417349,1360,1360,1360,1360,0
20250403,143200,545417349,1360,1360,1360,1360,0
20250403,143100,545417349,1360,1360,1360,1360,5
20250403,143000,545410549,1360,1360,1360,1360,2
20250403,142900,545407829,1360,1359,1360,1359,880
20250403,142800,544211403,1359,1358,1359,1358,511
20250403,142700,543516955,1358,1358,1358,1358,1
20250403,142600,543515597,1358,1358,1358,1357,598
20250403,142500,542703514,1358,1356,1359,1356,20174
20250403,142400,515347147,1357,1357,1357,1357,37
20250403,142300,515296938,1356,1358,1358,1356,424
20250403,142200,514721161,1358,1359,1359,1358,1020
20250403,142100,513335981,1359,1359,1359,1359,3000
20250403,142000,509258981,1358,1358,1358,1358,1
20250403,141900,509257623,1359,1358,1359,1358,478
20250403,141800,508608464,1358,1360,1360,1358,7436
20250403,141700,498502562,1360,1360,1360,1360,1
20250403,141600,498501202,1361,1361,1361,1360,138
20250403,141500,498313385,1361,1361,1362,1361,4
20250403,141400,498307939,1363,1363,1363,1363,0
20250403,141300,498307939,1363,1363,1363,1363,300
20250403,141200,497899039,1363,1363,1363,1363,0
20250403,141100,497899039,1363,1363,1363,1363,9
20250403,141000,497886772,1363,1363,1363,1363,0
20250403,140900,497886772,1363,1363,1363,1363,470
20250403,140800,497246162,1363,1363,1363,1363,31
20250403,140700,497203909,1362,1362,1362,1362,0
20250403,140600,497203909,1362,1363,1363,1362,4421
20250403,140500,491181707,1364,1364,1364,1364,1189
20250403,140400,489559911,1368,1368,1368,1368,0
20250403,140300,489559911,1368,1368,1368,1368,0
20250403,140200,489559911,1368,1365,1368,1365,1000
20250403,140100,488191915,1367,1367,1367,1367,0
20250403,140000,488191915,1367,1367,1367,1367,6
20250403,135900,488183713,1367,1366,1367,1366,700
20250403,135800,487226910,1367,1367,1367,1367,0
20250403,135700,487226910,1367,1367,1367,1367,0
20250403,135600,487226910,1367,1366,1367,1364,2042
20250403,135500,484437608,1367,1368,1369,1367,3026
20250403,135400,480297350,1368,1368,1368,1368,141
20250403,135300,480104462,1369,1369,1369,1369,0
20250403,135200,480104462,1369,1369,1369,1369,9
20250403,135100,480092141,1369,1369,1369,1369,52
20250403,135000,480020953,1369,1369,1369,1369,155
20250403,134900,479808758,1370,1370,1370,1370,0
20250403,134800,479808758,1370,1369,1370,1369,917
20250403,134700,478552485,1368,1368,1368,1368,147
20250403,134600,478351389,1368,1368,1368,1368,11
20250403,134500,478336341,1370,1370,1370,1370,7
20250403,134400,478326751,1368,1368,1368,1368,0
20250403,134300,478326751,1368,1368,1368,1368,0
20250403,134200,478326751,1368,1368,1368,1368,0
20250403,134100,478326751,1368,1369,1369,1368,700
20250403,134000,477369129,1371,1370,1371,1370,390
20250403,133900,476834819,1369,1369,1369,1369,0
20250403,133800,476834819,1369,1369,1369,1369,0
20250403,133700,476834819,1369,1369,1369,1369,15
20250403,133600,476814284,1368,1368,1368,1368,0
20250403,133500,476814284,1368,1368,1368,1368,412
20250403,133400,476250668,1369,1368,1369,1368,705
20250403,133300,475285524,1368,1368,1368,1367,203
20250403,133200,475007821,1367,1368,1368,1367,102
20250403,133100,474868386,1367,1366,1368,1366,854
20250403,133000,473700968,1367,1366,1367,1366,5
20250403,132900,473694136,1368,1368,1368,1368,0
20250403,132800,473694136,1368,1368,1368,1368,0
20250403,132700,473694136,1368,1368,1368,1368,0
20250403,132600,473694136,1368,1368,1368,1368,0
20250403,132500,473694136,1368,1367,1368,1367,2
20250403,132400,473691401,1365,1365,1365,1365,0
20250403,132300,473691401,1365,1367,1368,1365,68
20250403,132200,473598526,1368,1368,1368,1368,0
20250403,132100,473598526,1368,1368,1368,1368,0
20250403,132000,473598526,1368,1365,1368,1365,24
20250403,131900,473565760,1369,1369,1369,1369,0
20250403,131800,473565760,1369,1368,1369,1368,10
20250403,131700,473552071,1369,1369,1369,1369,0
20250403,131600,473552071,1369,1367,1369,1367,704
20250403,131500,472588936,1364,1366,1368,1364,2244
20250403,131400,469523712,1364,1364,1364,1364,0
20250403,131300,469523712,1364,1364,1364,1364,0
20250403,131200,469523712,1364,1363,1364,1363,514
20250403,131100,468823116,1363,1363,1363,1363,0
20250403,131000,468823116,1363,1363,1363,1363,15
20250403,130900,468802671,1362,1363,1363,1362,71
20250403,130800,468705927,1363,1363,1363,1363,9
20250403,130700,468693660,1365,1365,1365,1365,945
20250403,130600,467403735,1361,1361,1361,1361,0
20250403,130500,467403735,1361,1361,1361,1361,0
20250403,130400,467403735,1361,1365,1365,1361,4
20250403,130300,467398287,1365,1364,1365,1364,1000
20250403,130200,466033288,1365,1365,1365,1365,0
20250403,130100,466033288,1365,1365,1365,1365,432
20250403,130000,465443608,1361,1361,1361,1361,0
20250403,125900,465443608,1361,1361,1361,1361,113
20250403,125800,465289815,1360,1360,1360,1360,0
20250403,125700,465289815,1360,1360,1360,1360,0
20250403,125600,465289815,1360,1360,1360,1360,0
20250403,125500,465289815,1360,1365,1368,1359,505
20250403,125400,464600685,1359,1359,1359,1359,1
20250403,125300,464599326,1359,1361,1361,1359,1049
20250403,125200,463172947,1361,1361,1361,1361,0
20250403,125100,463172947,1361,1361,1361,1361,1
20250403,125000,463171586,1361,1361,1361,1361,527
20250403,124900,462454339,1361,1361,1361,1361,0
20250403,124800,462454339,1361,1361,1361,1361,1
20250403,124700,462452978,1361,1361,1361,1361,0
20250403,124600,462452978,1361,1362,1362,1361,2410
20250403,124500,459170663,1362,1362,1362,1362,0
20250403,124400,459170663,1362,1362,1362,1362,494
20250403,124300,458497835,1363,1363,1363,1363,0
20250403,124200,458497835,1363,1364,1364,1363,110
20250403,124100,458347895,1362,1362,1362,1362,0
20250403,124000,458347895,1362,1362,1362,1362,0
20250403,123900,458347895,1362,1364,1364,1362,840
20250403,123800,457202199,1363,1363,1363,1362,749
20250403,123700,456181722,1363,1363,1363,1363,5
20250403,123600,456174907,1362,1362,1362,1362,0
20250403,123500,456174907,1362,1362,1362,1362,5
20250403,123400,456168097,1362,1362,1362,1362,0
20250403,123300,456168097,1362,1362,1362,1362,432
20250403,123200,455579713,1365,1365,1365,1365,0
20250403,123100,455579713,1365,1365,1365,1365,3
20250403,123000,455575618,1362,1362,1362,1362,423
20250403,122900,454999492,1362,1362,1362,1362,0
20250403,122800,454999492,1362,1362,1362,1362,26
20250403,122700,454964080,1362,1362,1362,1362,0
20250403,122600,454964080,1362,1367,1367,1362,1661
20250403,122500,452694153,1364,1363,1364,1362,4259
20250403,122400,446889304,1364,1367,1367,1364,2098
20250403,122300,444024896,1368,1368,1368,1368,0
20250403,122200,444024896,1368,1368,1368,1368,0
20250403,122100,444024896,1368,1368,1368,1368,0
20250403,122000,444024896,1368,1368,1368,1368,55
20250403,121900,443949656,1369,1369,1369,1369,81
20250403,121800,443838767,1368,1368,1368,1368,0
20250403,121700,443838767,1368,1369,1369,1368,296
20250403,121600,443433544,1369,1369,1369,1369,0
20250403,121500,443433544,1369,1368,1369,1368,1009
20250403,121400,442053108,1368,1368,1368,1368,50
20250403,121300,441984708,1366,1370,1370,1366,769
20250403,121200,440932943,1370,1370,1370,1370,1
20250403,121100,440931573,1368,1368,1368,1368,0
20250403,121000,440931573,1368,1368,1368,1368,0
20250403,120900,440931573,1368,1368,1368,1368,82
20250403,120800,440819397,1370,1370,1371,1370,879
20250403,120700,439614338,1369,1370,1371,1369,1023
20250403,120600,438212222,1368,1368,1370,1368,1152
20250403,120500,436634280,1370,1370,1370,1370,67
20250403,120400,436542490,1370,1372,1372,1370,52
20250403,120300,436471246,1367,1365,1367,1365,99
20250403,120200,436336033,1364,1371,1373,1363,1587
20250403,120100,434161816,1369,1375,1375,1368,627
20250403,120000,433303217,1375,1383,1383,1375,180
20250403,115900,433055549,1377,1380,1380,1377,1215
20250403,115800,431380234,1385,1381,1385,1380,34
20250403,115700,431333250,1381,1386,1386,1381,7
20250403,115600,431323578,1381,1382,1382,1381,1368
20250403,115500,429434369,1381,1392,1393,1381,7591
20250403,115400,418891182,1394,1389,1394,1384,18521
20250403,115300,393144646,1389,1382,1389,1381,4006
20250403,115200,387592316,1381,1376,1381,1376,3792
20250403,115100,382360667,1371,1372,1376,1371,2337
20250403,115000,379148627,1374,1368,1374,1368,3859
20250403,114900,373853218,1369,1368,1372,1368,4746
20250403,114800,367351523,1369,1368,1369,1368,374
20250403,114700,366839683,1368,1367,1368,1366,1714
20250403,114600,364495598,1366,1366,1366,1366,2
20250403,114500,364492866,1367,1367,1367,1367,89
20250403,114400,364371203,1368,1366,1368,1364,2788
20250403,114300,360562724,1367,1367,1367,1367,1
20250403,114200,360561357,1366,1366,1366,1366,1
20250403,114100,360559991,1367,1363,1367,1363,5175
20250403,114000,353497284,1362,1360,1362,1360,196
20250403,113900,353230518,1360,1360,1360,1360,0
20250403,113800,353230518,1360,1360,1360,1360,0
20250403,113700,353230518,1360,1358,1360,1358,1990
20250403,113600,350526198,1358,1358,1358,1358,0
20250403,113500,350526198,1358,1356,1358,1354,3
20250403,113400,350522130,1354,1354,1354,1354,1
20250403,113300,350520776,1358,1358,1358,1358,2
20250403,113200,350518060,1353,1359,1359,1353,229
20250403,113100,350206855,1359,1359,1359,1359,0
20250403,113000,350206855,1359,1359,1359,1359,216
20250403,112900,349913311,1351,1351,1351,1351,0
20250403,112800,349913311,1351,1359,1359,1351,6
20250403,112700,349905165,1359,1359,1359,1347,7411
20250403,112600,339881242,1360,1360,1360,1360,0
20250403,112500,339881242,1360,1360,1360,1360,15
20250403,112400,339860842,1360,1360,1360,1360,100
20250403,112300,339724842,1360,1360,1360,1360,0
20250403,112200,339724842,1360,1360,1360,1359,172
20250403,112100,339491072,1359,1359,1359,1359,51
20250403,112000,339421763,1360,1360,1360,1360,0
20250403,111900,339421763,1360,1360,1360,1360,40
20250403,111800,339367363,1360,1360,1360,1360,0
20250403,111700,339367363,1360,1360,1360,1360,424
20250403,111600,338790723,1360,1360,1360,1360,366
20250403,111500,338292963,1363,1362,1363,1362,397
20250403,111400,337752247,1362,1362,1362,1362,0
20250403,111300,337752247,1362,1360,1363,1360,2642
20250403,111200,334153282,1361,1361,1361,1361,0
20250403,111100,334153282,1361,1361,1361,1361,3
20250403,111000,334149199,1359,1359,1359,1359,871
20250403,110900,332965510,1361,1360,1361,1360,41
20250403,110800,332909748,1361,1361,1361,1361,160
20250403,110700,332691988,1360,1361,1362,1360,384
20250403,110600,332169352,1361,1361,1361,1361,159
20250403,110500,331952953,1361,1361,1361,1361,578
20250403,110400,331166295,1360,1360,1361,1360,2920
20250403,110300,327194295,1360,1359,1360,1359,836
20250403,110200,326058167,1359,1359,1359,1359,205
20250403,110100,325779572,1359,1359,1359,1359,202
20250403,110000,325505054,1358,1357,1358,1357,2315
20250403,105900,322362367,1357,1357,1357,1357,2
20250403,105800,322359653,1355,1355,1355,1355,0
20250403,105700,322359653,1355,1357,1357,1355,902
20250403,105600,321136339,1357,1357,1357,1357,0
20250403,105500,321136339,1357,1356,1357,1356,922
20250403,105400,319886014,1356,1356,1356,1356,103
20250403,105300,319746346,1355,1355,1355,1355,1168
20250403,105200,318163706,1355,1355,1355,1355,10
20250403,105100,318150156,1355,1354,1355,1354,559
20250403,105000,317393214,1354,1352,1354,1352,1799
20250403,104900,314960119,1351,1351,1351,1351,0
20250403,104800,314960119,1351,1351,1351,1351,461
20250403,104700,314337308,1350,1350,1350,1350,1
20250403,104600,314335958,1350,1350,1350,1350,10
20250403,104500,314322458,1350,1350,1350,1350,451
20250403,104400,313713608,1350,1351,1351,1350,2
20250403,104300,313710907,1350,1350,1350,1350,2
20250403,104200,313708207,1350,1350,1350,1350,282
20250403,104100,313327507,1350,1350,1350,1350,1
20250403,104000,313326157,1351,1351,1351,1351,1566
20250403,103900,311210491,1351,1355,1355,1351,1021
20250403,103800,309831112,1351,1351,1351,1351,0
20250403,103700,309831112,1351,1352,1355,1351,605
20250403,103600,309013746,1355,1355,1355,1355,0
20250403,103500,309013746,1355,1355,1355,1355,0
20250403,103400,309013746,1355,1351,1355,1351,563
20250403,103300,308253125,1355,1353,1355,1352,2722
20250403,103200,304572855,1354,1355,1355,1352,5157
20250403,103100,297598621,1356,1356,1356,1355,900
20250403,103000,296378224,1356,1356,1356,1356,537
20250403,102900,295650052,1356,1355,1356,1354,169
20250403,102800,295421057,1355,1355,1355,1355,213
20250403,102700,295132442,1352,1352,1355,1352,1029
20250403,102600,293740334,1355,1355,1355,1355,2
20250403,102500,293737624,1354,1355,1355,1354,164
20250403,102400,293515502,1355,1355,1355,1355,38
20250403,102300,293464012,1357,1358,1358,1357,7
20250403,102200,293454508,1355,1355,1355,1355,706
20250403,102100,292497878,1356,1356,1356,1356,0
20250403,102000,292497878,1356,1356,1356,1356,1485
20250403,101900,290484218,1356,1356,1356,1356,0
20250403,101800,290484218,1356,1358,1358,1356,444
20250403,101700,289881286,1356,1356,1358,1356,59
20250403,101600,289801278,1357,1359,1359,1357,1395
20250403,101500,287906638,1359,1358,1359,1358,166
20250403,101400,287681205,1358,1358,1358,1358,5
20250403,101300,287674415,1356,1356,1356,1356,201
20250403,101200,287401859,1355,1354,1355,1354,518
20250403,101100,286699971,1354,1350,1354,1348,3002
20250403,101000,282643525,1352,1353,1353,1352,451
20250403,100900,282033373,1353,1352,1353,1352,1001
20250403,100800,280680020,1353,1352,1353,1352,343
20250403,100700,280216184,1352,1352,1352,1352,5
20250403,100600,280209424,1350,1349,1350,1349,1857
20250403,100500,277702478,1349,1349,1349,1349,1
20250403,100400,277701129,1350,1350,1350,1350,6
20250403,100300,277693029,1346,1350,1350,1346,1920
20250403,100200,275105716,1350,1350,1350,1350,20
20250403,100100,275078716,1350,1350,1350,1350,0
20250403,100000,275078716,1350,1348,1350,1347,3593
20250403,095900,270235371,1348,1348,1348,1348,200
20250403,095800,269965771,1348,1347,1348,1347,2506
20250403,095700,266590187,1347,1350,1350,1347,21892
20250403,095600,237069015,1350,1350,1350,1350,1561
20250403,095500,234961665,1352,1352,1354,1352,1053
20250403,095400,233537991,1354,1354,1354,1354,608
20250403,095300,232714759,1354,1354,1354,1354,6
20250403,095200,232706635,1353,1353,1354,1353,482
20250403,095100,232054379,1351,1353,1353,1351,59
20250403,095000,231974612,1352,1352,1352,1351,1938
20250403,094900,229354438,1352,1351,1352,1351,815
20250403,094800,228253300,1351,1351,1352,1351,7
20250403,094700,228243838,1352,1351,1352,1349,2075
20250403,094600,225442079,1350,1350,1352,1350,1342
20250403,094500,223629331,1349,1350,1350,1349,2352
20250403,094400,220455267,1352,1352,1352,1351,24
20250403,094300,220422820,1352,1352,1352,1351,1595
20250403,094200,218267088,1352,1352,1353,1352,1765
20250403,094100,215880344,1353,1354,1354,1352,3567
20250403,094000,211054136,1355,1356,1356,1354,1711
20250403,093900,208737149,1360,1359,1360,1357,1766
20250403,093800,206336994,1359,1354,1359,1354,51448
20250403,093700,136655731,1354,1350,1354,1350,1367
20250403,093600,134806170,1350,1350,1350,1350,0
20250403,093500,134806170,1350,1354,1354,1350,1048
20250403,093400,133390528,1354,1354,1354,1354,500
20250403,093300,132713528,1354,1350,1354,1350,849
20250403,093200,131567308,1350,1352,1352,1350,154
20250403,093100,131359308,1352,1352,1352,1352,100
20250403,093000,131224108,1354,1353,1354,1350,2096
20250403,092900,128392608,1353,1351,1353,1349,7149
20250403,092800,118726791,1353,1353,1353,1353,100
20250403,092700,118591491,1353,1352,1353,1352,4000
20250403,092600,113179820,1348,1348,1348,1348,8
20250403,092500,113169036,1347,1348,1348,1347,2026
20250403,092400,110438014,1353,1353,1353,1348,493
20250403,092300,109772450,1353,1350,1353,1350,5705
20250403,092200,102058334,1348,1351,1351,1348,668
20250403,092100,101155869,1351,1347,1352,1347,3540
20250403,092000,96373006,1347,1347,1347,1347,0
20250403,091900,96373006,1347,1347,1347,1347,95
20250403,091800,96245041,1346,1348,1348,1346,1000
20250403,091700,94898531,1348,1348,1348,1348,1
20250403,091600,94897183,1346,1347,1354,1346,12097
20250403,091500,78547411,1351,1351,1351,1351,0
20250403,091400,78547411,1351,1349,1351,1349,2379
20250403,091300,75334709,1342,1351,1351,1342,2067
20250403,091200,72552982,1351,1347,1351,1347,4361
20250403,091100,66671599,1348,1342,1348,1342,101
20250403,091000,66535457,1348,1346,1348,1346,9037
20250403,090900,54364061,1346,1345,1346,1345,3941
20250403,090800,49059675,1346,1345,1346,1345,3065
20250403,090700,44934190,1341,1343,1344,1341,7120
20250403,090600,35370023,1341,1334,1341,1334,2752
20250403,090500,31682139,1334,1334,1334,1334,380
20250403,090400,31175219,1336,1334,1336,1329,2193
20250403,090300,28248018,1335,1329,1335,1329,102
20250403,090200,28112448,1328,1336,1336,1328,2581
20250403,090100,24684400,1335,1344,1344,1325,2149
20250403,090000,21833499,1325,1319,1349,1319,16533
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183500 663397750 1347 1347 1347 1347 11523
3 20250403 183400 663397750 1347 1347 1347 1347 0
4 20250403 183300 663397750 1347 1347 1347 1347 0
5 20250403 183200 663397750 1347 1347 1347 1347 0
6 20250403 183100 663397750 1347 1347 1347 1347 0
7 20250403 183000 663397750 1347 1347 1347 1347 0
8 20250403 182900 663397750 1347 1347 1347 1347 0
9 20250403 182800 663397750 1347 1347 1347 1347 0
10 20250403 182700 663397750 1347 1347 1347 1347 0
11 20250403 182600 663397750 1347 1347 1347 1347 0
12 20250403 182500 663397750 1347 1347 1347 1347 0
13 20250403 182400 663397750 1347 1347 1347 1347 0
14 20250403 182300 663397750 1347 1347 1347 1347 0
15 20250403 182200 663397750 1347 1347 1347 1347 0
16 20250403 182100 663397750 1347 1347 1347 1347 0
17 20250403 182000 663397750 1347 1347 1347 1347 0
18 20250403 181900 663397750 1347 1347 1347 1347 0
19 20250403 181800 663397750 1347 1347 1347 1347 0
20 20250403 181700 663397750 1347 1347 1347 1347 0
21 20250403 181600 663397750 1347 1347 1347 1347 0
22 20250403 181500 663397750 1347 1347 1347 1347 0
23 20250403 181400 663397750 1347 1347 1347 1347 0
24 20250403 181300 663397750 1347 1347 1347 1347 0
25 20250403 181200 663397750 1347 1347 1347 1347 0
26 20250403 181100 663397750 1347 1347 1347 1347 0
27 20250403 181000 663397750 1347 1347 1347 1347 0
28 20250403 180900 663397750 1347 1347 1347 1347 0
29 20250403 180800 663397750 1347 1347 1347 1347 0
30 20250403 180700 663397750 1347 1347 1347 1347 0
31 20250403 180600 663397750 1347 1347 1347 1347 0
32 20250403 180500 663397750 1347 1347 1347 1347 11523
33 20250403 180400 663397750 1347 1347 1347 1347 0
34 20250403 180300 663397750 1347 1347 1347 1347 0
35 20250403 180200 663397750 1347 1347 1347 1347 0
36 20250403 180100 663397750 1347 1347 1347 1347 0
37 20250403 180000 663397750 1347 1347 1347 1347 0
38 20250403 175900 663397750 1347 1347 1347 1347 0
39 20250403 175800 663397750 1347 1347 1347 1347 0
40 20250403 175700 663397750 1347 1347 1347 1347 0
41 20250403 175600 663397750 1347 1347 1347 1347 0
42 20250403 175500 663397750 1347 1347 1347 1347 0
43 20250403 175400 663397750 1347 1347 1347 1347 0
44 20250403 175300 663397750 1347 1347 1347 1347 0
45 20250403 175200 663397750 1347 1347 1347 1347 0
46 20250403 175100 663397750 1347 1347 1347 1347 0
47 20250403 175000 663397750 1347 1347 1347 1347 0
48 20250403 174900 663397750 1347 1347 1347 1347 0
49 20250403 174800 663397750 1347 1347 1347 1347 0
50 20250403 174700 663397750 1347 1347 1347 1347 0
51 20250403 174600 663397750 1347 1347 1347 1347 0
52 20250403 174500 663397750 1347 1347 1347 1347 0
53 20250403 174400 663397750 1347 1347 1347 1347 0
54 20250403 174300 663397750 1347 1347 1347 1347 0
55 20250403 174200 663397750 1347 1347 1347 1347 0
56 20250403 174100 663397750 1347 1347 1347 1347 0
57 20250403 174000 663397750 1347 1347 1347 1347 0
58 20250403 173900 663397750 1347 1347 1347 1347 0
59 20250403 173800 663397750 1347 1347 1347 1347 0
60 20250403 173700 663397750 1347 1347 1347 1347 0
61 20250403 173600 663397750 1347 1347 1347 1347 0
62 20250403 173500 663397750 1347 1347 1347 1347 11523
63 20250403 173400 663397750 1347 1347 1347 1347 0
64 20250403 173300 663397750 1347 1347 1347 1347 0
65 20250403 173200 663397750 1347 1347 1347 1347 0
66 20250403 173100 663397750 1347 1347 1347 1347 0
67 20250403 173000 663397750 1347 1347 1347 1347 0
68 20250403 172900 663397750 1347 1347 1347 1347 0
69 20250403 172800 663397750 1347 1347 1347 1347 0
70 20250403 172700 663397750 1347 1347 1347 1347 0
71 20250403 172600 663397750 1347 1347 1347 1347 0
72 20250403 172500 663397750 1347 1347 1347 1347 0
73 20250403 172400 663397750 1347 1347 1347 1347 0
74 20250403 172300 663397750 1347 1347 1347 1347 0
75 20250403 172200 663397750 1347 1347 1347 1347 0
76 20250403 172100 663397750 1347 1347 1347 1347 0
77 20250403 172000 663397750 1347 1347 1347 1347 0
78 20250403 171900 663397750 1347 1347 1347 1347 0
79 20250403 171800 663397750 1347 1347 1347 1347 0
80 20250403 171700 663397750 1347 1347 1347 1347 0
81 20250403 171600 663397750 1347 1347 1347 1347 0
82 20250403 171500 663397750 1347 1347 1347 1347 0
83 20250403 171400 663397750 1347 1347 1347 1347 0
84 20250403 171300 663397750 1347 1347 1347 1347 0
85 20250403 171200 663397750 1347 1347 1347 1347 0
86 20250403 171100 663397750 1347 1347 1347 1347 0
87 20250403 171000 663397750 1347 1347 1347 1347 0
88 20250403 170900 663397750 1347 1347 1347 1347 0
89 20250403 170800 663397750 1347 1347 1347 1347 0
90 20250403 170700 663397750 1347 1347 1347 1347 0
91 20250403 170600 663397750 1347 1347 1347 1347 0
92 20250403 170500 663397750 1347 1347 1347 1347 11523
93 20250403 170400 663397750 1347 1347 1347 1347 0
94 20250403 170300 663397750 1347 1347 1347 1347 0
95 20250403 170200 663397750 1347 1347 1347 1347 0
96 20250403 170100 663397750 1347 1347 1347 1347 0
97 20250403 170000 663397750 1347 1347 1347 1347 0
98 20250403 165900 663397750 1347 1347 1347 1347 0
99 20250403 165800 663397750 1347 1347 1347 1347 0
100 20250403 165700 663397750 1347 1347 1347 1347 0
101 20250403 165600 663397750 1347 1347 1347 1347 0
102 20250403 165500 663397750 1347 1347 1347 1347 0
103 20250403 165400 663397750 1347 1347 1347 1347 0
104 20250403 165300 663397750 1347 1347 1347 1347 0
105 20250403 165200 663397750 1347 1347 1347 1347 0
106 20250403 165100 663397750 1347 1347 1347 1347 0
107 20250403 165000 663397750 1347 1347 1347 1347 0
108 20250403 164900 663397750 1347 1347 1347 1347 0
109 20250403 164800 663397750 1347 1347 1347 1347 0
110 20250403 164700 663397750 1347 1347 1347 1347 0
111 20250403 164600 663397750 1347 1347 1347 1347 0
112 20250403 164500 663397750 1347 1347 1347 1347 0
113 20250403 164400 663397750 1347 1347 1347 1347 0
114 20250403 164300 663397750 1347 1347 1347 1347 0
115 20250403 164200 663397750 1347 1347 1347 1347 0
116 20250403 164100 663397750 1347 1347 1347 1347 0
117 20250403 164000 663397750 1347 1347 1347 1347 0
118 20250403 163900 663397750 1347 1347 1347 1347 0
119 20250403 163800 663397750 1347 1347 1347 1347 0
120 20250403 163700 663397750 1347 1347 1347 1347 0
121 20250403 163600 663397750 1347 1347 1347 1347 0
122 20250403 163500 663397750 1347 1347 1347 1347 11523
123 20250403 163400 663397750 1347 1347 1347 1347 0
124 20250403 163300 663397750 1347 1347 1347 1347 0
125 20250403 163200 663397750 1347 1347 1347 1347 0
126 20250403 163100 663397750 1347 1347 1347 1347 0
127 20250403 163000 663397750 1347 1347 1347 1347 0
128 20250403 162900 663397750 1347 1347 1347 1347 0
129 20250403 162800 663397750 1347 1347 1347 1347 0
130 20250403 162700 663397750 1347 1347 1347 1347 0
131 20250403 162600 663397750 1347 1347 1347 1347 0
132 20250403 162500 663397750 1347 1347 1347 1347 0
133 20250403 162400 663397750 1347 1347 1347 1347 0
134 20250403 162300 663397750 1347 1347 1347 1347 0
135 20250403 162200 663397750 1347 1347 1347 1347 0
136 20250403 162100 663397750 1347 1347 1347 1347 0
137 20250403 162000 663397750 1347 1347 1347 1347 0
138 20250403 161900 663397750 1347 1347 1347 1347 0
139 20250403 161800 663397750 1347 1347 1347 1347 0
140 20250403 161700 663397750 1347 1347 1347 1347 0
141 20250403 161600 663397750 1347 1347 1347 1347 0
142 20250403 161500 663397750 1347 1347 1347 1347 0
143 20250403 161400 663397750 1347 1347 1347 1347 0
144 20250403 161300 663397750 1347 1347 1347 1347 0
145 20250403 161200 663397750 1347 1347 1347 1347 0
146 20250403 161100 663397750 1347 1347 1347 1347 0
147 20250403 161000 663397750 1347 1347 1347 1347 0
148 20250403 160900 663397750 1347 1347 1347 1347 0
149 20250403 160800 663397750 1347 1347 1347 1347 0
150 20250403 160700 663397750 1347 1347 1347 1347 0
151 20250403 160600 663397750 1347 1347 1347 1347 0
152 20250403 160500 663397750 1347 1347 1347 1347 11523
153 20250403 160400 663397750 1347 1347 1347 1347 0
154 20250403 160300 663397750 1347 1347 1347 1347 0
155 20250403 160200 663397750 1347 1347 1347 1347 0
156 20250403 160100 663397750 1347 1347 1347 1347 0
157 20250403 160000 663397750 1347 1347 1347 1347 0
158 20250403 155900 663397750 1347 1347 1347 1347 0
159 20250403 155800 663397750 1347 1347 1347 1347 0
160 20250403 155700 663397750 1347 1347 1347 1347 0
161 20250403 155600 663397750 1347 1347 1347 1347 0
162 20250403 155500 663397750 1347 1347 1347 1347 0
163 20250403 155400 663397750 1347 1347 1347 1347 0
164 20250403 155300 663397750 1347 1347 1347 1347 0
165 20250403 155200 663397750 1347 1347 1347 1347 0
166 20250403 155100 663397750 1347 1347 1347 1347 0
167 20250403 155000 663397750 1347 1347 1347 1347 0
168 20250403 154900 663397750 1347 1347 1347 1347 0
169 20250403 154800 663397750 1347 1347 1347 1347 0
170 20250403 154700 663397750 1347 1347 1347 1347 0
171 20250403 154600 663397750 1347 1347 1347 1347 0
172 20250403 154500 663397750 1347 1347 1347 1347 0
173 20250403 154400 663397750 1347 1347 1347 1347 0
174 20250403 154300 663397750 1347 1347 1347 1347 0
175 20250403 154200 663397750 1347 1347 1347 1347 0
176 20250403 154100 663397750 1347 1347 1347 1347 0
177 20250403 154000 663397750 1347 1347 1347 1347 0
178 20250403 153900 663397750 1347 1347 1347 1347 0
179 20250403 153800 663397750 1347 1347 1347 1347 0
180 20250403 153700 663397750 1347 1347 1347 1347 0
181 20250403 153600 663397750 1347 1347 1347 1347 0
182 20250403 153500 663397750 1347 1347 1347 1347 11523
183 20250403 153400 663397750 1347 1347 1347 1347 0
184 20250403 153300 663397750 1347 1347 1347 1347 0
185 20250403 153200 663397750 1347 1347 1347 1347 0
186 20250403 153100 663397750 1347 1347 1347 1347 0
187 20250403 153000 663397750 1347 1347 1347 1347 11523
188 20250403 152900 647876269 1350 1350 1350 1350 0
189 20250403 152800 647876269 1350 1350 1350 1350 0
190 20250403 152700 647876269 1350 1350 1350 1350 0
191 20250403 152600 647876269 1350 1350 1350 1350 0
192 20250403 152500 647876269 1350 1350 1350 1350 0
193 20250403 152400 647876269 1350 1350 1350 1350 0
194 20250403 152300 647876269 1350 1350 1350 1350 0
195 20250403 152200 647876269 1350 1350 1350 1350 0
196 20250403 152100 647876269 1350 1350 1350 1350 0
197 20250403 152000 647876269 1350 1350 1350 1350 0
198 20250403 151900 647876269 1350 1346 1351 1346 978
199 20250403 151800 646556125 1352 1349 1352 1346 5456
200 20250403 151700 639202590 1348 1349 1349 1348 376
201 20250403 151600 638695407 1351 1351 1352 1347 13372
202 20250403 151500 620666600 1350 1352 1353 1350 320
203 20250403 151400 620234466 1350 1353 1353 1350 2319
204 20250403 151300 617103165 1353 1352 1354 1348 4814
205 20250403 151200 610601617 1353 1351 1353 1351 425
206 20250403 151100 610027002 1353 1351 1353 1351 502
207 20250403 151000 609348796 1352 1353 1353 1352 175
208 20250403 150900 609112149 1354 1354 1354 1353 544
209 20250403 150800 608375574 1353 1354 1354 1353 189
210 20250403 150700 608119669 1354 1354 1354 1354 109
211 20250403 150600 607972083 1354 1353 1354 1353 4
212 20250403 150500 607966668 1354 1355 1355 1354 782
213 20250403 150400 606907059 1355 1354 1355 1354 511
214 20250403 150300 606214864 1354 1355 1355 1354 487
215 20250403 150200 605554991 1355 1348 1355 1348 17442
216 20250403 150100 582037178 1353 1349 1353 1349 2638
217 20250403 150000 578471155 1347 1349 1349 1347 3550
218 20250403 145900 573687112 1349 1349 1349 1349 0
219 20250403 145800 573687112 1349 1354 1354 1349 7850
220 20250403 145700 563079435 1355 1354 1355 1354 1447
221 20250403 145600 561119318 1354 1354 1354 1354 1
222 20250403 145500 561117964 1355 1355 1355 1355 130
223 20250403 145400 560941814 1354 1354 1355 1354 103
224 20250403 145300 560802350 1354 1355 1355 1354 7
225 20250403 145200 560792866 1355 1355 1355 1355 1481
226 20250403 145100 558786111 1355 1356 1356 1355 2
227 20250403 145000 558783400 1357 1358 1358 1356 1347
228 20250403 144900 556955430 1358 1358 1358 1358 342
229 20250403 144800 556490994 1360 1360 1360 1360 109
230 20250403 144700 556342754 1360 1360 1360 1360 50
231 20250403 144600 556274754 1360 1362 1362 1360 1000
232 20250403 144500 554913162 1361 1362 1362 1360 1019
233 20250403 144400 553525903 1362 1362 1362 1362 1903
234 20250403 144300 550934017 1362 1362 1363 1362 646
235 20250403 144200 550053533 1362 1362 1363 1362 217
236 20250403 144100 549757764 1363 1363 1363 1363 84
237 20250403 144000 549643272 1364 1358 1364 1358 2836
238 20250403 143900 545785041 1358 1357 1358 1357 103
239 20250403 143800 545645267 1358 1358 1358 1358 0
240 20250403 143700 545645267 1358 1358 1358 1358 0
241 20250403 143600 545645267 1358 1358 1358 1358 53
242 20250403 143500 545573293 1358 1356 1358 1356 115
243 20250403 143400 545417349 1360 1360 1360 1360 0
244 20250403 143300 545417349 1360 1360 1360 1360 0
245 20250403 143200 545417349 1360 1360 1360 1360 0
246 20250403 143100 545417349 1360 1360 1360 1360 5
247 20250403 143000 545410549 1360 1360 1360 1360 2
248 20250403 142900 545407829 1360 1359 1360 1359 880
249 20250403 142800 544211403 1359 1358 1359 1358 511
250 20250403 142700 543516955 1358 1358 1358 1358 1
251 20250403 142600 543515597 1358 1358 1358 1357 598
252 20250403 142500 542703514 1358 1356 1359 1356 20174
253 20250403 142400 515347147 1357 1357 1357 1357 37
254 20250403 142300 515296938 1356 1358 1358 1356 424
255 20250403 142200 514721161 1358 1359 1359 1358 1020
256 20250403 142100 513335981 1359 1359 1359 1359 3000
257 20250403 142000 509258981 1358 1358 1358 1358 1
258 20250403 141900 509257623 1359 1358 1359 1358 478
259 20250403 141800 508608464 1358 1360 1360 1358 7436
260 20250403 141700 498502562 1360 1360 1360 1360 1
261 20250403 141600 498501202 1361 1361 1361 1360 138
262 20250403 141500 498313385 1361 1361 1362 1361 4
263 20250403 141400 498307939 1363 1363 1363 1363 0
264 20250403 141300 498307939 1363 1363 1363 1363 300
265 20250403 141200 497899039 1363 1363 1363 1363 0
266 20250403 141100 497899039 1363 1363 1363 1363 9
267 20250403 141000 497886772 1363 1363 1363 1363 0
268 20250403 140900 497886772 1363 1363 1363 1363 470
269 20250403 140800 497246162 1363 1363 1363 1363 31
270 20250403 140700 497203909 1362 1362 1362 1362 0
271 20250403 140600 497203909 1362 1363 1363 1362 4421
272 20250403 140500 491181707 1364 1364 1364 1364 1189
273 20250403 140400 489559911 1368 1368 1368 1368 0
274 20250403 140300 489559911 1368 1368 1368 1368 0
275 20250403 140200 489559911 1368 1365 1368 1365 1000
276 20250403 140100 488191915 1367 1367 1367 1367 0
277 20250403 140000 488191915 1367 1367 1367 1367 6
278 20250403 135900 488183713 1367 1366 1367 1366 700
279 20250403 135800 487226910 1367 1367 1367 1367 0
280 20250403 135700 487226910 1367 1367 1367 1367 0
281 20250403 135600 487226910 1367 1366 1367 1364 2042
282 20250403 135500 484437608 1367 1368 1369 1367 3026
283 20250403 135400 480297350 1368 1368 1368 1368 141
284 20250403 135300 480104462 1369 1369 1369 1369 0
285 20250403 135200 480104462 1369 1369 1369 1369 9
286 20250403 135100 480092141 1369 1369 1369 1369 52
287 20250403 135000 480020953 1369 1369 1369 1369 155
288 20250403 134900 479808758 1370 1370 1370 1370 0
289 20250403 134800 479808758 1370 1369 1370 1369 917
290 20250403 134700 478552485 1368 1368 1368 1368 147
291 20250403 134600 478351389 1368 1368 1368 1368 11
292 20250403 134500 478336341 1370 1370 1370 1370 7
293 20250403 134400 478326751 1368 1368 1368 1368 0
294 20250403 134300 478326751 1368 1368 1368 1368 0
295 20250403 134200 478326751 1368 1368 1368 1368 0
296 20250403 134100 478326751 1368 1369 1369 1368 700
297 20250403 134000 477369129 1371 1370 1371 1370 390
298 20250403 133900 476834819 1369 1369 1369 1369 0
299 20250403 133800 476834819 1369 1369 1369 1369 0
300 20250403 133700 476834819 1369 1369 1369 1369 15
301 20250403 133600 476814284 1368 1368 1368 1368 0
302 20250403 133500 476814284 1368 1368 1368 1368 412
303 20250403 133400 476250668 1369 1368 1369 1368 705
304 20250403 133300 475285524 1368 1368 1368 1367 203
305 20250403 133200 475007821 1367 1368 1368 1367 102
306 20250403 133100 474868386 1367 1366 1368 1366 854
307 20250403 133000 473700968 1367 1366 1367 1366 5
308 20250403 132900 473694136 1368 1368 1368 1368 0
309 20250403 132800 473694136 1368 1368 1368 1368 0
310 20250403 132700 473694136 1368 1368 1368 1368 0
311 20250403 132600 473694136 1368 1368 1368 1368 0
312 20250403 132500 473694136 1368 1367 1368 1367 2
313 20250403 132400 473691401 1365 1365 1365 1365 0
314 20250403 132300 473691401 1365 1367 1368 1365 68
315 20250403 132200 473598526 1368 1368 1368 1368 0
316 20250403 132100 473598526 1368 1368 1368 1368 0
317 20250403 132000 473598526 1368 1365 1368 1365 24
318 20250403 131900 473565760 1369 1369 1369 1369 0
319 20250403 131800 473565760 1369 1368 1369 1368 10
320 20250403 131700 473552071 1369 1369 1369 1369 0
321 20250403 131600 473552071 1369 1367 1369 1367 704
322 20250403 131500 472588936 1364 1366 1368 1364 2244
323 20250403 131400 469523712 1364 1364 1364 1364 0
324 20250403 131300 469523712 1364 1364 1364 1364 0
325 20250403 131200 469523712 1364 1363 1364 1363 514
326 20250403 131100 468823116 1363 1363 1363 1363 0
327 20250403 131000 468823116 1363 1363 1363 1363 15
328 20250403 130900 468802671 1362 1363 1363 1362 71
329 20250403 130800 468705927 1363 1363 1363 1363 9
330 20250403 130700 468693660 1365 1365 1365 1365 945
331 20250403 130600 467403735 1361 1361 1361 1361 0
332 20250403 130500 467403735 1361 1361 1361 1361 0
333 20250403 130400 467403735 1361 1365 1365 1361 4
334 20250403 130300 467398287 1365 1364 1365 1364 1000
335 20250403 130200 466033288 1365 1365 1365 1365 0
336 20250403 130100 466033288 1365 1365 1365 1365 432
337 20250403 130000 465443608 1361 1361 1361 1361 0
338 20250403 125900 465443608 1361 1361 1361 1361 113
339 20250403 125800 465289815 1360 1360 1360 1360 0
340 20250403 125700 465289815 1360 1360 1360 1360 0
341 20250403 125600 465289815 1360 1360 1360 1360 0
342 20250403 125500 465289815 1360 1365 1368 1359 505
343 20250403 125400 464600685 1359 1359 1359 1359 1
344 20250403 125300 464599326 1359 1361 1361 1359 1049
345 20250403 125200 463172947 1361 1361 1361 1361 0
346 20250403 125100 463172947 1361 1361 1361 1361 1
347 20250403 125000 463171586 1361 1361 1361 1361 527
348 20250403 124900 462454339 1361 1361 1361 1361 0
349 20250403 124800 462454339 1361 1361 1361 1361 1
350 20250403 124700 462452978 1361 1361 1361 1361 0
351 20250403 124600 462452978 1361 1362 1362 1361 2410
352 20250403 124500 459170663 1362 1362 1362 1362 0
353 20250403 124400 459170663 1362 1362 1362 1362 494
354 20250403 124300 458497835 1363 1363 1363 1363 0
355 20250403 124200 458497835 1363 1364 1364 1363 110
356 20250403 124100 458347895 1362 1362 1362 1362 0
357 20250403 124000 458347895 1362 1362 1362 1362 0
358 20250403 123900 458347895 1362 1364 1364 1362 840
359 20250403 123800 457202199 1363 1363 1363 1362 749
360 20250403 123700 456181722 1363 1363 1363 1363 5
361 20250403 123600 456174907 1362 1362 1362 1362 0
362 20250403 123500 456174907 1362 1362 1362 1362 5
363 20250403 123400 456168097 1362 1362 1362 1362 0
364 20250403 123300 456168097 1362 1362 1362 1362 432
365 20250403 123200 455579713 1365 1365 1365 1365 0
366 20250403 123100 455579713 1365 1365 1365 1365 3
367 20250403 123000 455575618 1362 1362 1362 1362 423
368 20250403 122900 454999492 1362 1362 1362 1362 0
369 20250403 122800 454999492 1362 1362 1362 1362 26
370 20250403 122700 454964080 1362 1362 1362 1362 0
371 20250403 122600 454964080 1362 1367 1367 1362 1661
372 20250403 122500 452694153 1364 1363 1364 1362 4259
373 20250403 122400 446889304 1364 1367 1367 1364 2098
374 20250403 122300 444024896 1368 1368 1368 1368 0
375 20250403 122200 444024896 1368 1368 1368 1368 0
376 20250403 122100 444024896 1368 1368 1368 1368 0
377 20250403 122000 444024896 1368 1368 1368 1368 55
378 20250403 121900 443949656 1369 1369 1369 1369 81
379 20250403 121800 443838767 1368 1368 1368 1368 0
380 20250403 121700 443838767 1368 1369 1369 1368 296
381 20250403 121600 443433544 1369 1369 1369 1369 0
382 20250403 121500 443433544 1369 1368 1369 1368 1009
383 20250403 121400 442053108 1368 1368 1368 1368 50
384 20250403 121300 441984708 1366 1370 1370 1366 769
385 20250403 121200 440932943 1370 1370 1370 1370 1
386 20250403 121100 440931573 1368 1368 1368 1368 0
387 20250403 121000 440931573 1368 1368 1368 1368 0
388 20250403 120900 440931573 1368 1368 1368 1368 82
389 20250403 120800 440819397 1370 1370 1371 1370 879
390 20250403 120700 439614338 1369 1370 1371 1369 1023
391 20250403 120600 438212222 1368 1368 1370 1368 1152
392 20250403 120500 436634280 1370 1370 1370 1370 67
393 20250403 120400 436542490 1370 1372 1372 1370 52
394 20250403 120300 436471246 1367 1365 1367 1365 99
395 20250403 120200 436336033 1364 1371 1373 1363 1587
396 20250403 120100 434161816 1369 1375 1375 1368 627
397 20250403 120000 433303217 1375 1383 1383 1375 180
398 20250403 115900 433055549 1377 1380 1380 1377 1215
399 20250403 115800 431380234 1385 1381 1385 1380 34
400 20250403 115700 431333250 1381 1386 1386 1381 7
401 20250403 115600 431323578 1381 1382 1382 1381 1368
402 20250403 115500 429434369 1381 1392 1393 1381 7591
403 20250403 115400 418891182 1394 1389 1394 1384 18521
404 20250403 115300 393144646 1389 1382 1389 1381 4006
405 20250403 115200 387592316 1381 1376 1381 1376 3792
406 20250403 115100 382360667 1371 1372 1376 1371 2337
407 20250403 115000 379148627 1374 1368 1374 1368 3859
408 20250403 114900 373853218 1369 1368 1372 1368 4746
409 20250403 114800 367351523 1369 1368 1369 1368 374
410 20250403 114700 366839683 1368 1367 1368 1366 1714
411 20250403 114600 364495598 1366 1366 1366 1366 2
412 20250403 114500 364492866 1367 1367 1367 1367 89
413 20250403 114400 364371203 1368 1366 1368 1364 2788
414 20250403 114300 360562724 1367 1367 1367 1367 1
415 20250403 114200 360561357 1366 1366 1366 1366 1
416 20250403 114100 360559991 1367 1363 1367 1363 5175
417 20250403 114000 353497284 1362 1360 1362 1360 196
418 20250403 113900 353230518 1360 1360 1360 1360 0
419 20250403 113800 353230518 1360 1360 1360 1360 0
420 20250403 113700 353230518 1360 1358 1360 1358 1990
421 20250403 113600 350526198 1358 1358 1358 1358 0
422 20250403 113500 350526198 1358 1356 1358 1354 3
423 20250403 113400 350522130 1354 1354 1354 1354 1
424 20250403 113300 350520776 1358 1358 1358 1358 2
425 20250403 113200 350518060 1353 1359 1359 1353 229
426 20250403 113100 350206855 1359 1359 1359 1359 0
427 20250403 113000 350206855 1359 1359 1359 1359 216
428 20250403 112900 349913311 1351 1351 1351 1351 0
429 20250403 112800 349913311 1351 1359 1359 1351 6
430 20250403 112700 349905165 1359 1359 1359 1347 7411
431 20250403 112600 339881242 1360 1360 1360 1360 0
432 20250403 112500 339881242 1360 1360 1360 1360 15
433 20250403 112400 339860842 1360 1360 1360 1360 100
434 20250403 112300 339724842 1360 1360 1360 1360 0
435 20250403 112200 339724842 1360 1360 1360 1359 172
436 20250403 112100 339491072 1359 1359 1359 1359 51
437 20250403 112000 339421763 1360 1360 1360 1360 0
438 20250403 111900 339421763 1360 1360 1360 1360 40
439 20250403 111800 339367363 1360 1360 1360 1360 0
440 20250403 111700 339367363 1360 1360 1360 1360 424
441 20250403 111600 338790723 1360 1360 1360 1360 366
442 20250403 111500 338292963 1363 1362 1363 1362 397
443 20250403 111400 337752247 1362 1362 1362 1362 0
444 20250403 111300 337752247 1362 1360 1363 1360 2642
445 20250403 111200 334153282 1361 1361 1361 1361 0
446 20250403 111100 334153282 1361 1361 1361 1361 3
447 20250403 111000 334149199 1359 1359 1359 1359 871
448 20250403 110900 332965510 1361 1360 1361 1360 41
449 20250403 110800 332909748 1361 1361 1361 1361 160
450 20250403 110700 332691988 1360 1361 1362 1360 384
451 20250403 110600 332169352 1361 1361 1361 1361 159
452 20250403 110500 331952953 1361 1361 1361 1361 578
453 20250403 110400 331166295 1360 1360 1361 1360 2920
454 20250403 110300 327194295 1360 1359 1360 1359 836
455 20250403 110200 326058167 1359 1359 1359 1359 205
456 20250403 110100 325779572 1359 1359 1359 1359 202
457 20250403 110000 325505054 1358 1357 1358 1357 2315
458 20250403 105900 322362367 1357 1357 1357 1357 2
459 20250403 105800 322359653 1355 1355 1355 1355 0
460 20250403 105700 322359653 1355 1357 1357 1355 902
461 20250403 105600 321136339 1357 1357 1357 1357 0
462 20250403 105500 321136339 1357 1356 1357 1356 922
463 20250403 105400 319886014 1356 1356 1356 1356 103
464 20250403 105300 319746346 1355 1355 1355 1355 1168
465 20250403 105200 318163706 1355 1355 1355 1355 10
466 20250403 105100 318150156 1355 1354 1355 1354 559
467 20250403 105000 317393214 1354 1352 1354 1352 1799
468 20250403 104900 314960119 1351 1351 1351 1351 0
469 20250403 104800 314960119 1351 1351 1351 1351 461
470 20250403 104700 314337308 1350 1350 1350 1350 1
471 20250403 104600 314335958 1350 1350 1350 1350 10
472 20250403 104500 314322458 1350 1350 1350 1350 451
473 20250403 104400 313713608 1350 1351 1351 1350 2
474 20250403 104300 313710907 1350 1350 1350 1350 2
475 20250403 104200 313708207 1350 1350 1350 1350 282
476 20250403 104100 313327507 1350 1350 1350 1350 1
477 20250403 104000 313326157 1351 1351 1351 1351 1566
478 20250403 103900 311210491 1351 1355 1355 1351 1021
479 20250403 103800 309831112 1351 1351 1351 1351 0
480 20250403 103700 309831112 1351 1352 1355 1351 605
481 20250403 103600 309013746 1355 1355 1355 1355 0
482 20250403 103500 309013746 1355 1355 1355 1355 0
483 20250403 103400 309013746 1355 1351 1355 1351 563
484 20250403 103300 308253125 1355 1353 1355 1352 2722
485 20250403 103200 304572855 1354 1355 1355 1352 5157
486 20250403 103100 297598621 1356 1356 1356 1355 900
487 20250403 103000 296378224 1356 1356 1356 1356 537
488 20250403 102900 295650052 1356 1355 1356 1354 169
489 20250403 102800 295421057 1355 1355 1355 1355 213
490 20250403 102700 295132442 1352 1352 1355 1352 1029
491 20250403 102600 293740334 1355 1355 1355 1355 2
492 20250403 102500 293737624 1354 1355 1355 1354 164
493 20250403 102400 293515502 1355 1355 1355 1355 38
494 20250403 102300 293464012 1357 1358 1358 1357 7
495 20250403 102200 293454508 1355 1355 1355 1355 706
496 20250403 102100 292497878 1356 1356 1356 1356 0
497 20250403 102000 292497878 1356 1356 1356 1356 1485
498 20250403 101900 290484218 1356 1356 1356 1356 0
499 20250403 101800 290484218 1356 1358 1358 1356 444
500 20250403 101700 289881286 1356 1356 1358 1356 59
501 20250403 101600 289801278 1357 1359 1359 1357 1395
502 20250403 101500 287906638 1359 1358 1359 1358 166
503 20250403 101400 287681205 1358 1358 1358 1358 5
504 20250403 101300 287674415 1356 1356 1356 1356 201
505 20250403 101200 287401859 1355 1354 1355 1354 518
506 20250403 101100 286699971 1354 1350 1354 1348 3002
507 20250403 101000 282643525 1352 1353 1353 1352 451
508 20250403 100900 282033373 1353 1352 1353 1352 1001
509 20250403 100800 280680020 1353 1352 1353 1352 343
510 20250403 100700 280216184 1352 1352 1352 1352 5
511 20250403 100600 280209424 1350 1349 1350 1349 1857
512 20250403 100500 277702478 1349 1349 1349 1349 1
513 20250403 100400 277701129 1350 1350 1350 1350 6
514 20250403 100300 277693029 1346 1350 1350 1346 1920
515 20250403 100200 275105716 1350 1350 1350 1350 20
516 20250403 100100 275078716 1350 1350 1350 1350 0
517 20250403 100000 275078716 1350 1348 1350 1347 3593
518 20250403 095900 270235371 1348 1348 1348 1348 200
519 20250403 095800 269965771 1348 1347 1348 1347 2506
520 20250403 095700 266590187 1347 1350 1350 1347 21892
521 20250403 095600 237069015 1350 1350 1350 1350 1561
522 20250403 095500 234961665 1352 1352 1354 1352 1053
523 20250403 095400 233537991 1354 1354 1354 1354 608
524 20250403 095300 232714759 1354 1354 1354 1354 6
525 20250403 095200 232706635 1353 1353 1354 1353 482
526 20250403 095100 232054379 1351 1353 1353 1351 59
527 20250403 095000 231974612 1352 1352 1352 1351 1938
528 20250403 094900 229354438 1352 1351 1352 1351 815
529 20250403 094800 228253300 1351 1351 1352 1351 7
530 20250403 094700 228243838 1352 1351 1352 1349 2075
531 20250403 094600 225442079 1350 1350 1352 1350 1342
532 20250403 094500 223629331 1349 1350 1350 1349 2352
533 20250403 094400 220455267 1352 1352 1352 1351 24
534 20250403 094300 220422820 1352 1352 1352 1351 1595
535 20250403 094200 218267088 1352 1352 1353 1352 1765
536 20250403 094100 215880344 1353 1354 1354 1352 3567
537 20250403 094000 211054136 1355 1356 1356 1354 1711
538 20250403 093900 208737149 1360 1359 1360 1357 1766
539 20250403 093800 206336994 1359 1354 1359 1354 51448
540 20250403 093700 136655731 1354 1350 1354 1350 1367
541 20250403 093600 134806170 1350 1350 1350 1350 0
542 20250403 093500 134806170 1350 1354 1354 1350 1048
543 20250403 093400 133390528 1354 1354 1354 1354 500
544 20250403 093300 132713528 1354 1350 1354 1350 849
545 20250403 093200 131567308 1350 1352 1352 1350 154
546 20250403 093100 131359308 1352 1352 1352 1352 100
547 20250403 093000 131224108 1354 1353 1354 1350 2096
548 20250403 092900 128392608 1353 1351 1353 1349 7149
549 20250403 092800 118726791 1353 1353 1353 1353 100
550 20250403 092700 118591491 1353 1352 1353 1352 4000
551 20250403 092600 113179820 1348 1348 1348 1348 8
552 20250403 092500 113169036 1347 1348 1348 1347 2026
553 20250403 092400 110438014 1353 1353 1353 1348 493
554 20250403 092300 109772450 1353 1350 1353 1350 5705
555 20250403 092200 102058334 1348 1351 1351 1348 668
556 20250403 092100 101155869 1351 1347 1352 1347 3540
557 20250403 092000 96373006 1347 1347 1347 1347 0
558 20250403 091900 96373006 1347 1347 1347 1347 95
559 20250403 091800 96245041 1346 1348 1348 1346 1000
560 20250403 091700 94898531 1348 1348 1348 1348 1
561 20250403 091600 94897183 1346 1347 1354 1346 12097
562 20250403 091500 78547411 1351 1351 1351 1351 0
563 20250403 091400 78547411 1351 1349 1351 1349 2379
564 20250403 091300 75334709 1342 1351 1351 1342 2067
565 20250403 091200 72552982 1351 1347 1351 1347 4361
566 20250403 091100 66671599 1348 1342 1348 1342 101
567 20250403 091000 66535457 1348 1346 1348 1346 9037
568 20250403 090900 54364061 1346 1345 1346 1345 3941
569 20250403 090800 49059675 1346 1345 1346 1345 3065
570 20250403 090700 44934190 1341 1343 1344 1341 7120
571 20250403 090600 35370023 1341 1334 1341 1334 2752
572 20250403 090500 31682139 1334 1334 1334 1334 380
573 20250403 090400 31175219 1336 1334 1336 1329 2193
574 20250403 090300 28248018 1335 1329 1335 1329 102
575 20250403 090200 28112448 1328 1336 1336 1328 2581
576 20250403 090100 24684400 1335 1344 1344 1325 2149
577 20250403 090000 21833499 1325 1319 1349 1319 16533