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

581
010820/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183900,879464376,3400,3400,3400,3400,12913
20250403,183800,879464376,3400,3400,3400,3400,0
20250403,183700,879464376,3400,3400,3400,3400,0
20250403,183600,879464376,3400,3400,3400,3400,0
20250403,183500,879464376,3400,3400,3400,3400,0
20250403,183400,879464376,3400,3400,3400,3400,0
20250403,183300,879464376,3400,3400,3400,3400,0
20250403,183200,879464376,3400,3400,3400,3400,0
20250403,183100,879464376,3400,3400,3400,3400,0
20250403,183000,879464376,3400,3400,3400,3400,0
20250403,182900,879464376,3400,3400,3400,3400,0
20250403,182800,879464376,3400,3400,3400,3400,0
20250403,182700,879464376,3400,3400,3400,3400,0
20250403,182600,879464376,3400,3400,3400,3400,0
20250403,182500,879464376,3400,3400,3400,3400,0
20250403,182400,879464376,3400,3400,3400,3400,0
20250403,182300,879464376,3400,3400,3400,3400,0
20250403,182200,879464376,3400,3400,3400,3400,0
20250403,182100,879464376,3400,3400,3400,3400,0
20250403,182000,879464376,3400,3400,3400,3400,0
20250403,181900,879464376,3400,3400,3400,3400,0
20250403,181800,879464376,3400,3400,3400,3400,0
20250403,181700,879464376,3400,3400,3400,3400,0
20250403,181600,879464376,3400,3400,3400,3400,0
20250403,181500,879464376,3400,3400,3400,3400,0
20250403,181400,879464376,3400,3400,3400,3400,0
20250403,181300,879464376,3400,3400,3400,3400,0
20250403,181200,879464376,3400,3400,3400,3400,0
20250403,181100,879464376,3400,3400,3400,3400,0
20250403,181000,879464376,3400,3400,3400,3400,0
20250403,180900,879464376,3400,3400,3400,3400,12913
20250403,180800,879464376,3400,3400,3400,3400,0
20250403,180700,879464376,3400,3400,3400,3400,0
20250403,180600,879464376,3400,3400,3400,3400,0
20250403,180500,879464376,3400,3400,3400,3400,0
20250403,180400,879464376,3400,3400,3400,3400,0
20250403,180300,879464376,3400,3400,3400,3400,0
20250403,180200,879464376,3400,3400,3400,3400,0
20250403,180100,879464376,3400,3400,3400,3400,0
20250403,180000,879464376,3400,3400,3400,3400,0
20250403,175900,879464376,3400,3400,3400,3400,0
20250403,175800,879464376,3400,3400,3400,3400,0
20250403,175700,879464376,3400,3400,3400,3400,0
20250403,175600,879464376,3400,3400,3400,3400,0
20250403,175500,879464376,3400,3400,3400,3400,0
20250403,175400,879464376,3400,3400,3400,3400,0
20250403,175300,879464376,3400,3400,3400,3400,0
20250403,175200,879464376,3400,3400,3400,3400,0
20250403,175100,879464376,3400,3400,3400,3400,0
20250403,175000,879464376,3400,3400,3400,3400,0
20250403,174900,879464376,3400,3400,3400,3400,0
20250403,174800,879464376,3400,3400,3400,3400,0
20250403,174700,879464376,3400,3400,3400,3400,0
20250403,174600,879464376,3400,3400,3400,3400,0
20250403,174500,879464376,3400,3400,3400,3400,0
20250403,174400,879464376,3400,3400,3400,3400,0
20250403,174300,879464376,3400,3400,3400,3400,0
20250403,174200,879464376,3400,3400,3400,3400,0
20250403,174100,879464376,3400,3400,3400,3400,0
20250403,174000,879464376,3400,3400,3400,3400,0
20250403,173900,879464376,3400,3400,3400,3400,12913
20250403,173800,879464376,3400,3400,3400,3400,0
20250403,173700,879464376,3400,3400,3400,3400,0
20250403,173600,879464376,3400,3400,3400,3400,0
20250403,173500,879464376,3400,3400,3400,3400,0
20250403,173400,879464376,3400,3400,3400,3400,0
20250403,173300,879464376,3400,3400,3400,3400,0
20250403,173200,879464376,3400,3400,3400,3400,0
20250403,173100,879464376,3400,3400,3400,3400,0
20250403,173000,879464376,3400,3400,3400,3400,0
20250403,172900,879464376,3400,3400,3400,3400,0
20250403,172800,879464376,3400,3400,3400,3400,0
20250403,172700,879464376,3400,3400,3400,3400,0
20250403,172600,879464376,3400,3400,3400,3400,0
20250403,172500,879464376,3400,3400,3400,3400,0
20250403,172400,879464376,3400,3400,3400,3400,0
20250403,172300,879464376,3400,3400,3400,3400,0
20250403,172200,879464376,3400,3400,3400,3400,0
20250403,172100,879464376,3400,3400,3400,3400,0
20250403,172000,879464376,3400,3400,3400,3400,0
20250403,171900,879464376,3400,3400,3400,3400,0
20250403,171800,879464376,3400,3400,3400,3400,0
20250403,171700,879464376,3400,3400,3400,3400,0
20250403,171600,879464376,3400,3400,3400,3400,0
20250403,171500,879464376,3400,3400,3400,3400,0
20250403,171400,879464376,3400,3400,3400,3400,0
20250403,171300,879464376,3400,3400,3400,3400,0
20250403,171200,879464376,3400,3400,3400,3400,0
20250403,171100,879464376,3400,3400,3400,3400,0
20250403,171000,879464376,3400,3400,3400,3400,0
20250403,170900,879464376,3400,3400,3400,3400,12913
20250403,170800,879464376,3400,3400,3400,3400,0
20250403,170700,879464376,3400,3400,3400,3400,0
20250403,170600,879464376,3400,3400,3400,3400,0
20250403,170500,879464376,3400,3400,3400,3400,0
20250403,170400,879464376,3400,3400,3400,3400,0
20250403,170300,879464376,3400,3400,3400,3400,0
20250403,170200,879464376,3400,3400,3400,3400,0
20250403,170100,879464376,3400,3400,3400,3400,0
20250403,170000,879464376,3400,3400,3400,3400,0
20250403,165900,879464376,3400,3400,3400,3400,0
20250403,165800,879464376,3400,3400,3400,3400,0
20250403,165700,879464376,3400,3400,3400,3400,0
20250403,165600,879464376,3400,3400,3400,3400,0
20250403,165500,879464376,3400,3400,3400,3400,0
20250403,165400,879464376,3400,3400,3400,3400,0
20250403,165300,879464376,3400,3400,3400,3400,0
20250403,165200,879464376,3400,3400,3400,3400,0
20250403,165100,879464376,3400,3400,3400,3400,0
20250403,165000,879464376,3400,3400,3400,3400,0
20250403,164900,879464376,3400,3400,3400,3400,0
20250403,164800,879464376,3400,3400,3400,3400,0
20250403,164700,879464376,3400,3400,3400,3400,0
20250403,164600,879464376,3400,3400,3400,3400,0
20250403,164500,879464376,3400,3400,3400,3400,0
20250403,164400,879464376,3400,3400,3400,3400,0
20250403,164300,879464376,3400,3400,3400,3400,0
20250403,164200,879464376,3400,3400,3400,3400,0
20250403,164100,879464376,3400,3400,3400,3400,0
20250403,164000,879464376,3400,3400,3400,3400,0
20250403,163900,879464376,3400,3400,3400,3400,12913
20250403,163800,879464376,3400,3400,3400,3400,0
20250403,163700,879464376,3400,3400,3400,3400,0
20250403,163600,879464376,3400,3400,3400,3400,0
20250403,163500,879464376,3400,3400,3400,3400,0
20250403,163400,879464376,3400,3400,3400,3400,0
20250403,163300,879464376,3400,3400,3400,3400,0
20250403,163200,879464376,3400,3400,3400,3400,0
20250403,163100,879464376,3400,3400,3400,3400,0
20250403,163000,879464376,3400,3400,3400,3400,0
20250403,162900,879464376,3400,3400,3400,3400,0
20250403,162800,879464376,3400,3400,3400,3400,0
20250403,162700,879464376,3400,3400,3400,3400,0
20250403,162600,879464376,3400,3400,3400,3400,0
20250403,162500,879464376,3400,3400,3400,3400,0
20250403,162400,879464376,3400,3400,3400,3400,0
20250403,162300,879464376,3400,3400,3400,3400,0
20250403,162200,879464376,3400,3400,3400,3400,0
20250403,162100,879464376,3400,3400,3400,3400,0
20250403,162000,879464376,3400,3400,3400,3400,0
20250403,161900,879464376,3400,3400,3400,3400,0
20250403,161800,879464376,3400,3400,3400,3400,0
20250403,161700,879464376,3400,3400,3400,3400,0
20250403,161600,879464376,3400,3400,3400,3400,0
20250403,161500,879464376,3400,3400,3400,3400,0
20250403,161400,879464376,3400,3400,3400,3400,0
20250403,161300,879464376,3400,3400,3400,3400,0
20250403,161200,879464376,3400,3400,3400,3400,0
20250403,161100,879464376,3400,3400,3400,3400,0
20250403,161000,879464376,3400,3400,3400,3400,0
20250403,160900,879464376,3400,3400,3400,3400,12913
20250403,160800,879464376,3400,3400,3400,3400,0
20250403,160700,879464376,3400,3400,3400,3400,0
20250403,160600,879464376,3400,3400,3400,3400,0
20250403,160500,879464376,3400,3400,3400,3400,0
20250403,160400,879464376,3400,3400,3400,3400,0
20250403,160300,879464376,3400,3400,3400,3400,0
20250403,160200,879464376,3400,3400,3400,3400,0
20250403,160100,879464376,3400,3400,3400,3400,0
20250403,160000,879464376,3400,3400,3400,3400,0
20250403,155900,879464376,3400,3400,3400,3400,0
20250403,155800,879464376,3400,3400,3400,3400,0
20250403,155700,879464376,3400,3400,3400,3400,0
20250403,155600,879464376,3400,3400,3400,3400,0
20250403,155500,879464376,3400,3400,3400,3400,0
20250403,155400,879464376,3400,3400,3400,3400,0
20250403,155300,879464376,3400,3400,3400,3400,0
20250403,155200,879464376,3400,3400,3400,3400,0
20250403,155100,879464376,3400,3400,3400,3400,0
20250403,155000,879464376,3400,3400,3400,3400,0
20250403,154900,879464376,3400,3400,3400,3400,0
20250403,154800,879464376,3400,3400,3400,3400,0
20250403,154700,879464376,3400,3400,3400,3400,0
20250403,154600,879464376,3400,3400,3400,3400,0
20250403,154500,879464376,3400,3400,3400,3400,0
20250403,154400,879464376,3400,3400,3400,3400,0
20250403,154300,879464376,3400,3400,3400,3400,0
20250403,154200,879464376,3400,3400,3400,3400,0
20250403,154100,879464376,3400,3400,3400,3400,0
20250403,154000,879464376,3400,3400,3400,3400,0
20250403,153900,879464376,3400,3400,3400,3400,12913
20250403,153800,879464376,3400,3400,3400,3400,0
20250403,153700,879464376,3400,3400,3400,3400,0
20250403,153600,879464376,3400,3400,3400,3400,0
20250403,153500,879464376,3400,3400,3400,3400,0
20250403,153400,879464376,3400,3400,3400,3400,0
20250403,153300,879464376,3400,3400,3400,3400,0
20250403,153200,879464376,3400,3400,3400,3400,0
20250403,153100,879464376,3400,3400,3400,3400,0
20250403,153000,879464376,3400,3400,3400,3400,12913
20250403,152900,835560176,3390,3390,3390,3390,0
20250403,152800,835560176,3390,3390,3390,3390,0
20250403,152700,835560176,3390,3390,3390,3390,0
20250403,152600,835560176,3390,3390,3390,3390,0
20250403,152500,835560176,3390,3390,3390,3390,0
20250403,152400,835560176,3390,3390,3390,3390,0
20250403,152300,835560176,3390,3390,3390,3390,0
20250403,152200,835560176,3390,3390,3390,3390,0
20250403,152100,835560176,3390,3390,3390,3390,0
20250403,152000,835560176,3390,3390,3390,3390,0
20250403,151900,835560176,3390,3390,3390,3387,120
20250403,151800,835153526,3390,3390,3390,3390,0
20250403,151700,835153526,3390,3390,3390,3390,150
20250403,151600,834645026,3395,3385,3395,3385,1512
20250403,151500,829511906,3385,3385,3385,3380,692
20250403,151400,827169736,3385,3385,3385,3380,1127
20250403,151300,823359841,3385,3385,3385,3385,126
20250403,151200,822933331,3385,3385,3385,3385,1264
20250403,151100,818654691,3385,3380,3385,3380,486
20250403,151000,817011261,3380,3380,3380,3380,290
20250403,150900,816031061,3380,3380,3380,3380,150
20250403,150800,815524061,3380,3380,3380,3380,876
20250403,150700,812563181,3385,3380,3385,3380,101
20250403,150600,812221796,3385,3380,3385,3380,14
20250403,150500,812174471,3385,3385,3385,3385,41
20250403,150400,812035686,3380,3380,3380,3380,0
20250403,150300,812035686,3380,3380,3385,3380,603
20250403,150200,809997406,3380,3385,3385,3380,343
20250403,150100,808838061,3385,3382,3385,3380,411
20250403,150000,807448870,3385,3385,3385,3385,100
20250403,145900,807110370,3385,3385,3385,3385,523
20250403,145800,805340015,3385,3385,3385,3385,0
20250403,145700,805340015,3385,3382,3385,3380,251
20250403,145600,804490878,3385,3380,3385,3380,2834
20250403,145500,794910458,3385,3385,3385,3385,0
20250403,145400,794910458,3385,3385,3385,3385,185
20250403,145300,794284233,3385,3385,3385,3385,2069
20250403,145200,787280668,3385,3385,3385,3385,16
20250403,145100,787226508,3385,3385,3385,3385,30
20250403,145000,787124958,3385,3387,3387,3385,1491
20250403,144900,782077917,3390,3390,3390,3390,5058
20250403,144800,764931297,3400,3400,3400,3395,1518
20250403,144700,759777557,3400,3395,3400,3395,31
20250403,144600,759672302,3390,3395,3395,3390,1791
20250403,144500,753596862,3395,3395,3395,3395,1
20250403,144400,753593467,3395,3395,3395,3395,0
20250403,144300,753593467,3395,3395,3395,3395,48
20250403,144200,753430507,3395,3395,3395,3395,7
20250403,144100,753406742,3395,3395,3395,3395,214
20250403,144000,752680212,3390,3390,3390,3390,0
20250403,143900,752680212,3390,3390,3390,3390,0
20250403,143800,752680212,3390,3390,3390,3390,10
20250403,143700,752646312,3395,3395,3395,3395,416
20250403,143600,751233992,3395,3395,3395,3395,0
20250403,143500,751233992,3395,3395,3395,3395,11
20250403,143400,751196647,3395,3395,3395,3385,1244
20250403,143300,746979117,3400,3400,3400,3400,4
20250403,143200,746965517,3400,3400,3400,3400,180
20250403,143100,746353517,3395,3400,3400,3395,61
20250403,143000,746146397,3400,3400,3400,3400,202
20250403,142900,745459597,3400,3400,3400,3400,454
20250403,142800,743915997,3395,3395,3400,3395,909
20250403,142700,740828692,3395,3395,3395,3395,120
20250403,142600,740421292,3395,3395,3395,3395,3
20250403,142500,740411107,3385,3385,3385,3385,0
20250403,142400,740411107,3385,3385,3385,3385,0
20250403,142300,740411107,3385,3385,3385,3385,1
20250403,142200,740407722,3385,3390,3395,3385,485
20250403,142100,738763322,3390,3390,3390,3390,10
20250403,142000,738729422,3390,3390,3390,3390,4
20250403,141900,738715862,3390,3390,3390,3390,0
20250403,141800,738715862,3390,3390,3390,3390,0
20250403,141700,738715862,3390,3390,3390,3390,586
20250403,141600,736729322,3390,3390,3395,3390,279
20250403,141500,735783507,3390,3390,3390,3390,290
20250403,141400,734800407,3390,3390,3390,3390,0
20250403,141300,734800407,3390,3390,3390,3390,500
20250403,141200,733105407,3390,3390,3390,3390,3
20250403,141100,733095237,3385,3390,3390,3385,300
20250403,141000,732078982,3395,3395,3395,3395,0
20250403,140900,732078982,3395,3390,3395,3390,265
20250403,140800,731180067,3390,3390,3390,3390,150
20250403,140700,730671567,3390,3390,3390,3390,0
20250403,140600,730671567,3390,3390,3390,3390,2
20250403,140500,730664787,3390,3390,3390,3390,0
20250403,140400,730664787,3390,3395,3395,3390,612
20250403,140300,728587447,3395,3395,3395,3395,148
20250403,140200,728084987,3400,3400,3400,3400,1
20250403,140100,728081587,3400,3395,3400,3395,107
20250403,140000,727717992,3395,3395,3395,3395,383
20250403,135900,726417707,3400,3390,3400,3390,2005
20250403,135800,719605282,3390,3390,3390,3390,0
20250403,135700,719605282,3390,3390,3390,3390,0
20250403,135600,719605282,3390,3390,3390,3390,1245
20250403,135500,715384732,3390,3390,3390,3390,0
20250403,135400,715384732,3390,3390,3390,3390,361
20250403,135300,714160942,3390,3390,3390,3390,435
20250403,135200,712686292,3390,3395,3395,3390,1000
20250403,135100,709295292,3390,3395,3400,3390,683
20250403,135000,706977692,3395,3397,3400,3395,483
20250403,134900,705337384,3400,3400,3400,3395,1244
20250403,134800,701109834,3405,3405,3405,3405,5
20250403,134700,701092809,3405,3405,3405,3405,0
20250403,134600,701092809,3405,3405,3405,3405,0
20250403,134500,701092809,3405,3405,3405,3405,101
20250403,134400,700748904,3405,3395,3405,3395,4048
20250403,134300,687005464,3395,3395,3395,3395,100
20250403,134200,686665964,3390,3405,3405,3390,1000
20250403,134100,683270484,3410,3400,3415,3400,5240
20250403,134000,665411699,3400,3397,3400,3397,351
20250403,133900,664218599,3400,3400,3400,3400,0
20250403,133800,664218599,3400,3400,3400,3400,49
20250403,133700,664051999,3400,3400,3400,3400,50
20250403,133600,663881999,3395,3395,3395,3395,33
20250403,133500,663769964,3390,3390,3390,3390,40
20250403,133400,663634364,3395,3390,3395,3390,579
20250403,133300,661671469,3390,3390,3390,3390,1044
20250403,133200,658132309,3390,3395,3395,3390,2545
20250403,133100,649492444,3395,3390,3395,3390,1449
20250403,133000,644578089,3390,3390,3390,3380,4143
20250403,132900,630551654,3395,3390,3395,3380,3018
20250403,132800,620340654,3390,3395,3395,3390,800
20250403,132700,617628629,3395,3395,3395,3395,817
20250403,132600,614854914,3395,3395,3395,3395,0
20250403,132500,614854914,3395,3400,3400,3395,441
20250403,132400,613356279,3405,3405,3405,3405,0
20250403,132300,613356279,3405,3405,3405,3405,0
20250403,132200,613356279,3405,3405,3405,3405,9
20250403,132100,613325634,3400,3400,3400,3400,18
20250403,132000,613264434,3390,3390,3390,3390,0
20250403,131900,613264434,3390,3390,3390,3390,5
20250403,131800,613247484,3390,3390,3390,3390,0
20250403,131700,613247484,3390,3400,3400,3390,153
20250403,131600,612727814,3400,3400,3400,3400,854
20250403,131500,609824214,3400,3400,3400,3400,0
20250403,131400,609824214,3400,3390,3400,3390,23
20250403,131300,609746214,3390,3395,3395,3390,271
20250403,131200,608827119,3390,3390,3390,3390,0
20250403,131100,608827119,3390,3390,3390,3390,200
20250403,131000,608149119,3390,3390,3390,3390,111
20250403,130900,607772829,3385,3385,3385,3385,59
20250403,130800,607573114,3380,3385,3385,3380,335
20250403,130700,606439939,3385,3385,3385,3385,0
20250403,130600,606439939,3385,3385,3385,3385,1
20250403,130500,606436554,3385,3385,3385,3385,0
20250403,130400,606436554,3385,3385,3385,3385,0
20250403,130300,606436554,3385,3385,3385,3385,20
20250403,130200,606368854,3390,3385,3390,3385,3699
20250403,130100,593846479,3385,3380,3385,3380,24
20250403,130000,593765324,3385,3385,3385,3385,125
20250403,125900,593342199,3385,3385,3385,3380,2125
20250403,125800,586152294,3390,3390,3390,3390,1807
20250403,125700,580026564,3390,3395,3395,3390,171
20250403,125600,579446374,3390,3390,3390,3390,0
20250403,125500,579446374,3390,3390,3390,3390,72
20250403,125400,579202294,3390,3390,3390,3390,641
20250403,125300,577029304,3395,3395,3395,3395,58
20250403,125200,576832394,3390,3390,3390,3390,71
20250403,125100,576591704,3395,3395,3395,3395,442
20250403,125000,575091114,3395,3395,3395,3395,706
20250403,124900,572694244,3400,3400,3400,3400,80
20250403,124800,572422244,3395,3400,3400,3395,2
20250403,124700,572415449,3395,3395,3395,3395,79
20250403,124600,572147244,3395,3405,3405,3395,1140
20250403,124500,568272929,3400,3400,3400,3400,141
20250403,124400,567793529,3405,3400,3405,3400,907
20250403,124300,564709579,3400,3400,3400,3400,72
20250403,124200,564464779,3405,3405,3405,3405,24
20250403,124100,564383059,3405,3405,3405,3405,16
20250403,124000,564328579,3405,3405,3405,3400,372
20250403,123900,563062274,3405,3400,3405,3400,1578
20250403,123800,557689334,3400,3400,3400,3400,82
20250403,123700,557410534,3405,3405,3405,3405,46
20250403,123600,557253904,3400,3400,3400,3400,168
20250403,123500,556682704,3400,3405,3405,3400,129
20250403,123400,556243814,3405,3405,3405,3405,5
20250403,123300,556226789,3400,3400,3400,3400,72
20250403,123200,555981989,3405,3405,3405,3405,29
20250403,123100,555883244,3400,3400,3400,3400,0
20250403,123000,555883244,3400,3405,3405,3400,184
20250403,122900,555257079,3405,3405,3405,3405,5
20250403,122800,555240054,3405,3400,3405,3400,621
20250403,122700,553125904,3400,3400,3400,3400,0
20250403,122600,553125904,3400,3400,3400,3400,132
20250403,122500,552677104,3400,3400,3400,3400,0
20250403,122400,552677104,3400,3400,3400,3400,0
20250403,122300,552677104,3400,3400,3400,3400,71
20250403,122200,552435704,3405,3405,3405,3405,128
20250403,122100,551999864,3400,3400,3400,3400,546
20250403,122000,550143464,3395,3395,3395,3395,1
20250403,121900,550140069,3395,3395,3395,3395,0
20250403,121800,550140069,3395,3400,3400,3395,91
20250403,121700,549831024,3400,3400,3400,3400,236
20250403,121600,549028624,3395,3395,3395,3395,77
20250403,121500,548767209,3400,3400,3400,3400,0
20250403,121400,548767209,3400,3400,3400,3400,0
20250403,121300,548767209,3400,3400,3400,3400,169
20250403,121200,548192609,3400,3400,3400,3400,0
20250403,121100,548192609,3400,3400,3400,3400,71
20250403,121000,547951209,3400,3400,3400,3400,0
20250403,120900,547951209,3400,3400,3400,3400,72
20250403,120800,547706409,3405,3405,3405,3405,10
20250403,120700,547672359,3405,3405,3405,3405,0
20250403,120600,547672359,3405,3395,3405,3395,1464
20250403,120500,542693979,3395,3395,3395,3395,0
20250403,120400,542693979,3395,3395,3395,3395,72
20250403,120300,542449539,3395,3395,3395,3395,103
20250403,120200,542099854,3395,3395,3395,3395,0
20250403,120100,542099854,3395,3395,3395,3395,71
20250403,120000,541858809,3395,3395,3395,3395,0
20250403,115900,541858809,3395,3395,3400,3395,963
20250403,115800,538587924,3395,3395,3395,3395,336
20250403,115700,537447204,3395,3400,3400,3395,273
20250403,115600,536520364,3395,3395,3395,3395,308
20250403,115500,535474704,3395,3395,3395,3395,0
20250403,115400,535474704,3395,3395,3395,3395,351
20250403,115300,534283059,3395,3395,3395,3395,1698
20250403,115200,528518349,3395,3395,3395,3395,72
20250403,115100,528273909,3400,3400,3400,3400,41
20250403,115000,528134509,3400,3400,3400,3400,59
20250403,114900,527933909,3400,3405,3405,3400,171
20250403,114800,527352009,3405,3400,3405,3400,16
20250403,114700,527297569,3395,3395,3395,3395,72
20250403,114600,527053129,3400,3400,3400,3400,3
20250403,114500,527042929,3400,3395,3400,3395,610
20250403,114400,524971929,3400,3405,3405,3400,614
20250403,114300,522884324,3405,3405,3405,3405,2
20250403,114200,522877514,3405,3400,3405,3400,276
20250403,114100,521939089,3405,3405,3405,3405,13
20250403,114000,521894824,3400,3400,3400,3400,105
20250403,113900,521537824,3400,3400,3400,3400,0
20250403,113800,521537824,3400,3405,3405,3400,74
20250403,113700,521286219,3405,3405,3405,3405,56
20250403,113600,521095539,3410,3410,3410,3410,1400
20250403,113500,516321539,3410,3405,3410,3405,8678
20250403,113400,486736654,3405,3405,3405,3405,1369
20250403,113300,482075209,3405,3405,3405,3405,100
20250403,113200,481734709,3405,3410,3410,3405,74
20250403,113100,481482734,3405,3410,3410,3405,1468
20250403,113000,476476869,3410,3405,3410,3405,1388
20250403,112900,471744144,3410,3405,3410,3405,400
20250403,112800,470382139,3395,3400,3400,3395,74
20250403,112700,470130549,3400,3410,3410,3400,2850
20250403,112600,460433259,3410,3405,3410,3405,11
20250403,112500,460395799,3405,3405,3405,3405,71
20250403,112400,460154044,3410,3410,3410,3410,20
20250403,112300,460085844,3410,3410,3410,3405,97
20250403,112200,459755434,3410,3410,3410,3410,279
20250403,112100,458804044,3405,3405,3405,3405,0
20250403,112000,458804044,3405,3410,3410,3405,79
20250403,111900,458535009,3410,3410,3410,3410,269
20250403,111800,457617719,3410,3410,3410,3410,122
20250403,111700,457201699,3415,3410,3415,3405,3785
20250403,111600,444292534,3400,3400,3400,3400,0
20250403,111500,444292534,3400,3405,3405,3400,2175
20250403,111400,436890744,3405,3405,3405,3405,71
20250403,111300,436648989,3405,3405,3405,3405,0
20250403,111200,436648989,3405,3405,3405,3405,426
20250403,111100,435198459,3400,3400,3400,3400,688
20250403,111000,432859259,3405,3405,3405,3405,0
20250403,110900,432859259,3405,3405,3405,3405,1
20250403,110800,432855854,3405,3410,3410,3405,160
20250403,110700,432310589,3410,3410,3410,3410,5
20250403,110600,432293539,3410,3410,3410,3410,172
20250403,110500,431707019,3415,3415,3415,3415,3
20250403,110400,431696774,3410,3410,3410,3410,0
20250403,110300,431696774,3410,3410,3410,3410,519
20250403,110200,429926984,3400,3410,3410,3400,653
20250403,110100,427706629,3405,3410,3410,3405,77
20250403,110000,427444414,3410,3410,3410,3410,0
20250403,105900,427444414,3410,3405,3410,3405,117
20250403,105800,427045804,3410,3400,3410,3395,1951
20250403,105700,420411074,3400,3400,3405,3400,31
20250403,105600,420305669,3405,3405,3405,3405,2
20250403,105500,420298859,3410,3410,3410,3410,0
20250403,105400,420298859,3410,3405,3410,3400,84
20250403,105300,420013189,3400,3410,3410,3400,10
20250403,105200,419979149,3405,3395,3407,3395,1985
20250403,105100,413221802,3395,3395,3395,3395,71
20250403,105000,412980757,3405,3405,3405,3405,0
20250403,104900,412980757,3405,3400,3405,3400,73
20250403,104800,412732552,3370,3390,3390,3370,6731
20250403,104700,390007267,3390,3390,3390,3390,200
20250403,104600,389329267,3385,3390,3390,3385,859
20250403,104500,386417547,3395,3400,3400,3395,104
20250403,104400,386064447,3395,3400,3400,3395,183
20250403,104300,385443097,3400,3400,3400,3400,0
20250403,104200,385443097,3400,3390,3400,3390,7
20250403,104100,385419307,3385,3400,3400,3385,331
20250403,104000,384293982,3380,3385,3385,3380,42
20250403,103900,384151997,3380,3385,3395,3380,526
20250403,103800,382370092,3385,3385,3385,3385,50
20250403,103700,382200842,3385,3385,3385,3385,10
20250403,103600,382166992,3385,3385,3385,3385,146
20250403,103500,381672782,3385,3395,3395,3380,3138
20250403,103400,371045972,3395,3395,3395,3395,771
20250403,103300,368428427,3400,3405,3405,3397,1755
20250403,103200,362462112,3405,3405,3415,3405,204
20250403,103100,361767417,3405,3415,3415,3405,370
20250403,103000,360505532,3415,3410,3415,3405,8649
20250403,102900,330989572,3415,3415,3415,3415,36
20250403,102800,330866632,3415,3415,3415,3415,5
20250403,102700,330849557,3410,3410,3415,3410,281
20250403,102600,329891297,3415,3410,3415,3410,50
20250403,102500,329720637,3415,3415,3415,3415,243
20250403,102400,328890792,3415,3415,3415,3415,0
20250403,102300,328890792,3415,3420,3420,3415,31
20250403,102200,328784922,3415,3415,3420,3415,134
20250403,102100,328327062,3415,3415,3415,3415,0
20250403,102000,328327062,3415,3420,3420,3415,145
20250403,101900,327831622,3420,3420,3420,3420,191
20250403,101800,327178402,3415,3420,3420,3415,78
20250403,101700,326911657,3420,3420,3420,3420,100
20250403,101600,326569657,3420,3425,3425,3420,159
20250403,101500,326025852,3425,3430,3435,3425,1084
20250403,101400,322309242,3430,3420,3430,3420,1590
20250403,101300,316862172,3420,3405,3420,3405,3530
20250403,101200,304809782,3405,3400,3405,3400,305
20250403,101100,303772757,3405,3400,3405,3400,141
20250403,101000,303292742,3400,3400,3405,3400,114
20250403,100900,302905137,3400,3390,3400,3390,1778
20250403,100800,296860987,3390,3390,3390,3390,9
20250403,100700,296830477,3390,3390,3395,3390,159
20250403,100600,296291187,3400,3390,3400,3390,173
20250403,100500,295704702,3395,3395,3395,3390,353
20250403,100400,294506622,3395,3395,3395,3395,582
20250403,100300,292530732,3395,3400,3400,3390,1154
20250403,100200,288613097,3400,3390,3400,3385,357
20250403,100100,287403842,3390,3395,3400,3390,37
20250403,100000,287278352,3390,3390,3390,3385,1071
20250403,095900,283650062,3395,3395,3395,3395,86
20250403,095800,283358092,3395,3395,3395,3395,184
20250403,095700,282733412,3400,3400,3400,3400,319
20250403,095600,281648812,3405,3405,3410,3400,4171
20250403,095500,267466532,3405,3405,3405,3400,306
20250403,095400,266424637,3405,3405,3405,3405,100
20250403,095300,266084137,3410,3410,3410,3410,6
20250403,095200,266063677,3400,3405,3405,3400,2716
20250403,095100,256828957,3410,3405,3410,3405,522
20250403,095000,255049302,3410,3410,3410,3410,407
20250403,094900,253661432,3415,3410,3415,3410,3695
20250403,094800,241048497,3410,3415,3420,3410,857
20250403,094700,238121722,3415,3410,3415,3405,828
20250403,094600,235295222,3410,3400,3410,3400,192
20250403,094500,234641422,3400,3400,3400,3400,1898
20250403,094400,228188222,3390,3380,3390,3380,141
20250403,094300,227710947,3375,3375,3375,3375,1481
20250403,094200,222712572,3385,3380,3390,3380,417
20250403,094100,221301347,3380,3385,3385,3380,29
20250403,094000,221203212,3385,3380,3385,3380,117
20250403,093900,220807722,3370,3375,3380,3370,273
20250403,093800,219886352,3375,3375,3375,3372,384
20250403,093700,218591252,3372,3370,3372,3370,2920
20250403,093600,208750842,3367,3367,3370,3367,1124
20250403,093500,204966223,3367,3370,3370,3367,258
20250403,093400,204096985,3370,3365,3370,3365,1643
20250403,093300,198565470,3365,3365,3375,3360,6553
20250403,093200,176498460,3360,3365,3370,3360,1798
20250403,093100,170446245,3365,3360,3365,3360,2681
20250403,093000,161435035,3355,3355,3365,3350,2420
20250403,092900,153313455,3360,3365,3365,3360,1130
20250403,092800,149516650,3365,3360,3365,3355,1077
20250403,092700,145897880,3360,3360,3365,3360,485
20250403,092600,144267813,3360,3355,3360,3355,477
20250403,092500,142666449,3355,3355,3355,3355,236
20250403,092400,141874669,3355,3365,3365,3350,1805
20250403,092300,135820819,3365,3355,3365,3355,116
20250403,092200,135431449,3355,3355,3355,3355,1803
20250403,092100,129382384,3355,3355,3370,3350,6423
20250403,092000,107840554,3370,3370,3375,3360,8209
20250403,091900,80207179,3375,3370,3375,3365,3366
20250403,091800,68862819,3370,3370,3370,3370,102
20250403,091700,68519079,3365,3360,3370,3360,786
20250403,091600,65874414,3360,3365,3370,3360,747
20250403,091500,63361864,3365,3375,3375,3365,1388
20250403,091400,58689604,3375,3375,3375,3375,13
20250403,091300,58645729,3375,3375,3375,3370,241
20250403,091200,57832954,3370,3380,3380,3365,578
20250403,091100,55884414,3380,3370,3380,3370,343
20250403,091000,54727970,3380,3385,3385,3360,1803
20250403,090900,48662175,3360,3370,3370,3360,248
20250403,090800,47827855,3385,3380,3390,3370,1293
20250403,090700,43468200,3380,3370,3385,3370,1773
20250403,090600,37491240,3360,3370,3375,3360,259
20250403,090500,36620345,3370,3375,3375,3355,634
20250403,090400,34491210,3360,3360,3375,3360,599
20250403,090300,32478270,3360,3375,3375,3360,115
20250403,090200,32090370,3375,3360,3375,3350,1201
20250403,090100,28053425,3360,3355,3360,3355,212
20250403,090000,27342160,3355,3345,3355,3335,8179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183900 879464376 3400 3400 3400 3400 12913
3 20250403 183800 879464376 3400 3400 3400 3400 0
4 20250403 183700 879464376 3400 3400 3400 3400 0
5 20250403 183600 879464376 3400 3400 3400 3400 0
6 20250403 183500 879464376 3400 3400 3400 3400 0
7 20250403 183400 879464376 3400 3400 3400 3400 0
8 20250403 183300 879464376 3400 3400 3400 3400 0
9 20250403 183200 879464376 3400 3400 3400 3400 0
10 20250403 183100 879464376 3400 3400 3400 3400 0
11 20250403 183000 879464376 3400 3400 3400 3400 0
12 20250403 182900 879464376 3400 3400 3400 3400 0
13 20250403 182800 879464376 3400 3400 3400 3400 0
14 20250403 182700 879464376 3400 3400 3400 3400 0
15 20250403 182600 879464376 3400 3400 3400 3400 0
16 20250403 182500 879464376 3400 3400 3400 3400 0
17 20250403 182400 879464376 3400 3400 3400 3400 0
18 20250403 182300 879464376 3400 3400 3400 3400 0
19 20250403 182200 879464376 3400 3400 3400 3400 0
20 20250403 182100 879464376 3400 3400 3400 3400 0
21 20250403 182000 879464376 3400 3400 3400 3400 0
22 20250403 181900 879464376 3400 3400 3400 3400 0
23 20250403 181800 879464376 3400 3400 3400 3400 0
24 20250403 181700 879464376 3400 3400 3400 3400 0
25 20250403 181600 879464376 3400 3400 3400 3400 0
26 20250403 181500 879464376 3400 3400 3400 3400 0
27 20250403 181400 879464376 3400 3400 3400 3400 0
28 20250403 181300 879464376 3400 3400 3400 3400 0
29 20250403 181200 879464376 3400 3400 3400 3400 0
30 20250403 181100 879464376 3400 3400 3400 3400 0
31 20250403 181000 879464376 3400 3400 3400 3400 0
32 20250403 180900 879464376 3400 3400 3400 3400 12913
33 20250403 180800 879464376 3400 3400 3400 3400 0
34 20250403 180700 879464376 3400 3400 3400 3400 0
35 20250403 180600 879464376 3400 3400 3400 3400 0
36 20250403 180500 879464376 3400 3400 3400 3400 0
37 20250403 180400 879464376 3400 3400 3400 3400 0
38 20250403 180300 879464376 3400 3400 3400 3400 0
39 20250403 180200 879464376 3400 3400 3400 3400 0
40 20250403 180100 879464376 3400 3400 3400 3400 0
41 20250403 180000 879464376 3400 3400 3400 3400 0
42 20250403 175900 879464376 3400 3400 3400 3400 0
43 20250403 175800 879464376 3400 3400 3400 3400 0
44 20250403 175700 879464376 3400 3400 3400 3400 0
45 20250403 175600 879464376 3400 3400 3400 3400 0
46 20250403 175500 879464376 3400 3400 3400 3400 0
47 20250403 175400 879464376 3400 3400 3400 3400 0
48 20250403 175300 879464376 3400 3400 3400 3400 0
49 20250403 175200 879464376 3400 3400 3400 3400 0
50 20250403 175100 879464376 3400 3400 3400 3400 0
51 20250403 175000 879464376 3400 3400 3400 3400 0
52 20250403 174900 879464376 3400 3400 3400 3400 0
53 20250403 174800 879464376 3400 3400 3400 3400 0
54 20250403 174700 879464376 3400 3400 3400 3400 0
55 20250403 174600 879464376 3400 3400 3400 3400 0
56 20250403 174500 879464376 3400 3400 3400 3400 0
57 20250403 174400 879464376 3400 3400 3400 3400 0
58 20250403 174300 879464376 3400 3400 3400 3400 0
59 20250403 174200 879464376 3400 3400 3400 3400 0
60 20250403 174100 879464376 3400 3400 3400 3400 0
61 20250403 174000 879464376 3400 3400 3400 3400 0
62 20250403 173900 879464376 3400 3400 3400 3400 12913
63 20250403 173800 879464376 3400 3400 3400 3400 0
64 20250403 173700 879464376 3400 3400 3400 3400 0
65 20250403 173600 879464376 3400 3400 3400 3400 0
66 20250403 173500 879464376 3400 3400 3400 3400 0
67 20250403 173400 879464376 3400 3400 3400 3400 0
68 20250403 173300 879464376 3400 3400 3400 3400 0
69 20250403 173200 879464376 3400 3400 3400 3400 0
70 20250403 173100 879464376 3400 3400 3400 3400 0
71 20250403 173000 879464376 3400 3400 3400 3400 0
72 20250403 172900 879464376 3400 3400 3400 3400 0
73 20250403 172800 879464376 3400 3400 3400 3400 0
74 20250403 172700 879464376 3400 3400 3400 3400 0
75 20250403 172600 879464376 3400 3400 3400 3400 0
76 20250403 172500 879464376 3400 3400 3400 3400 0
77 20250403 172400 879464376 3400 3400 3400 3400 0
78 20250403 172300 879464376 3400 3400 3400 3400 0
79 20250403 172200 879464376 3400 3400 3400 3400 0
80 20250403 172100 879464376 3400 3400 3400 3400 0
81 20250403 172000 879464376 3400 3400 3400 3400 0
82 20250403 171900 879464376 3400 3400 3400 3400 0
83 20250403 171800 879464376 3400 3400 3400 3400 0
84 20250403 171700 879464376 3400 3400 3400 3400 0
85 20250403 171600 879464376 3400 3400 3400 3400 0
86 20250403 171500 879464376 3400 3400 3400 3400 0
87 20250403 171400 879464376 3400 3400 3400 3400 0
88 20250403 171300 879464376 3400 3400 3400 3400 0
89 20250403 171200 879464376 3400 3400 3400 3400 0
90 20250403 171100 879464376 3400 3400 3400 3400 0
91 20250403 171000 879464376 3400 3400 3400 3400 0
92 20250403 170900 879464376 3400 3400 3400 3400 12913
93 20250403 170800 879464376 3400 3400 3400 3400 0
94 20250403 170700 879464376 3400 3400 3400 3400 0
95 20250403 170600 879464376 3400 3400 3400 3400 0
96 20250403 170500 879464376 3400 3400 3400 3400 0
97 20250403 170400 879464376 3400 3400 3400 3400 0
98 20250403 170300 879464376 3400 3400 3400 3400 0
99 20250403 170200 879464376 3400 3400 3400 3400 0
100 20250403 170100 879464376 3400 3400 3400 3400 0
101 20250403 170000 879464376 3400 3400 3400 3400 0
102 20250403 165900 879464376 3400 3400 3400 3400 0
103 20250403 165800 879464376 3400 3400 3400 3400 0
104 20250403 165700 879464376 3400 3400 3400 3400 0
105 20250403 165600 879464376 3400 3400 3400 3400 0
106 20250403 165500 879464376 3400 3400 3400 3400 0
107 20250403 165400 879464376 3400 3400 3400 3400 0
108 20250403 165300 879464376 3400 3400 3400 3400 0
109 20250403 165200 879464376 3400 3400 3400 3400 0
110 20250403 165100 879464376 3400 3400 3400 3400 0
111 20250403 165000 879464376 3400 3400 3400 3400 0
112 20250403 164900 879464376 3400 3400 3400 3400 0
113 20250403 164800 879464376 3400 3400 3400 3400 0
114 20250403 164700 879464376 3400 3400 3400 3400 0
115 20250403 164600 879464376 3400 3400 3400 3400 0
116 20250403 164500 879464376 3400 3400 3400 3400 0
117 20250403 164400 879464376 3400 3400 3400 3400 0
118 20250403 164300 879464376 3400 3400 3400 3400 0
119 20250403 164200 879464376 3400 3400 3400 3400 0
120 20250403 164100 879464376 3400 3400 3400 3400 0
121 20250403 164000 879464376 3400 3400 3400 3400 0
122 20250403 163900 879464376 3400 3400 3400 3400 12913
123 20250403 163800 879464376 3400 3400 3400 3400 0
124 20250403 163700 879464376 3400 3400 3400 3400 0
125 20250403 163600 879464376 3400 3400 3400 3400 0
126 20250403 163500 879464376 3400 3400 3400 3400 0
127 20250403 163400 879464376 3400 3400 3400 3400 0
128 20250403 163300 879464376 3400 3400 3400 3400 0
129 20250403 163200 879464376 3400 3400 3400 3400 0
130 20250403 163100 879464376 3400 3400 3400 3400 0
131 20250403 163000 879464376 3400 3400 3400 3400 0
132 20250403 162900 879464376 3400 3400 3400 3400 0
133 20250403 162800 879464376 3400 3400 3400 3400 0
134 20250403 162700 879464376 3400 3400 3400 3400 0
135 20250403 162600 879464376 3400 3400 3400 3400 0
136 20250403 162500 879464376 3400 3400 3400 3400 0
137 20250403 162400 879464376 3400 3400 3400 3400 0
138 20250403 162300 879464376 3400 3400 3400 3400 0
139 20250403 162200 879464376 3400 3400 3400 3400 0
140 20250403 162100 879464376 3400 3400 3400 3400 0
141 20250403 162000 879464376 3400 3400 3400 3400 0
142 20250403 161900 879464376 3400 3400 3400 3400 0
143 20250403 161800 879464376 3400 3400 3400 3400 0
144 20250403 161700 879464376 3400 3400 3400 3400 0
145 20250403 161600 879464376 3400 3400 3400 3400 0
146 20250403 161500 879464376 3400 3400 3400 3400 0
147 20250403 161400 879464376 3400 3400 3400 3400 0
148 20250403 161300 879464376 3400 3400 3400 3400 0
149 20250403 161200 879464376 3400 3400 3400 3400 0
150 20250403 161100 879464376 3400 3400 3400 3400 0
151 20250403 161000 879464376 3400 3400 3400 3400 0
152 20250403 160900 879464376 3400 3400 3400 3400 12913
153 20250403 160800 879464376 3400 3400 3400 3400 0
154 20250403 160700 879464376 3400 3400 3400 3400 0
155 20250403 160600 879464376 3400 3400 3400 3400 0
156 20250403 160500 879464376 3400 3400 3400 3400 0
157 20250403 160400 879464376 3400 3400 3400 3400 0
158 20250403 160300 879464376 3400 3400 3400 3400 0
159 20250403 160200 879464376 3400 3400 3400 3400 0
160 20250403 160100 879464376 3400 3400 3400 3400 0
161 20250403 160000 879464376 3400 3400 3400 3400 0
162 20250403 155900 879464376 3400 3400 3400 3400 0
163 20250403 155800 879464376 3400 3400 3400 3400 0
164 20250403 155700 879464376 3400 3400 3400 3400 0
165 20250403 155600 879464376 3400 3400 3400 3400 0
166 20250403 155500 879464376 3400 3400 3400 3400 0
167 20250403 155400 879464376 3400 3400 3400 3400 0
168 20250403 155300 879464376 3400 3400 3400 3400 0
169 20250403 155200 879464376 3400 3400 3400 3400 0
170 20250403 155100 879464376 3400 3400 3400 3400 0
171 20250403 155000 879464376 3400 3400 3400 3400 0
172 20250403 154900 879464376 3400 3400 3400 3400 0
173 20250403 154800 879464376 3400 3400 3400 3400 0
174 20250403 154700 879464376 3400 3400 3400 3400 0
175 20250403 154600 879464376 3400 3400 3400 3400 0
176 20250403 154500 879464376 3400 3400 3400 3400 0
177 20250403 154400 879464376 3400 3400 3400 3400 0
178 20250403 154300 879464376 3400 3400 3400 3400 0
179 20250403 154200 879464376 3400 3400 3400 3400 0
180 20250403 154100 879464376 3400 3400 3400 3400 0
181 20250403 154000 879464376 3400 3400 3400 3400 0
182 20250403 153900 879464376 3400 3400 3400 3400 12913
183 20250403 153800 879464376 3400 3400 3400 3400 0
184 20250403 153700 879464376 3400 3400 3400 3400 0
185 20250403 153600 879464376 3400 3400 3400 3400 0
186 20250403 153500 879464376 3400 3400 3400 3400 0
187 20250403 153400 879464376 3400 3400 3400 3400 0
188 20250403 153300 879464376 3400 3400 3400 3400 0
189 20250403 153200 879464376 3400 3400 3400 3400 0
190 20250403 153100 879464376 3400 3400 3400 3400 0
191 20250403 153000 879464376 3400 3400 3400 3400 12913
192 20250403 152900 835560176 3390 3390 3390 3390 0
193 20250403 152800 835560176 3390 3390 3390 3390 0
194 20250403 152700 835560176 3390 3390 3390 3390 0
195 20250403 152600 835560176 3390 3390 3390 3390 0
196 20250403 152500 835560176 3390 3390 3390 3390 0
197 20250403 152400 835560176 3390 3390 3390 3390 0
198 20250403 152300 835560176 3390 3390 3390 3390 0
199 20250403 152200 835560176 3390 3390 3390 3390 0
200 20250403 152100 835560176 3390 3390 3390 3390 0
201 20250403 152000 835560176 3390 3390 3390 3390 0
202 20250403 151900 835560176 3390 3390 3390 3387 120
203 20250403 151800 835153526 3390 3390 3390 3390 0
204 20250403 151700 835153526 3390 3390 3390 3390 150
205 20250403 151600 834645026 3395 3385 3395 3385 1512
206 20250403 151500 829511906 3385 3385 3385 3380 692
207 20250403 151400 827169736 3385 3385 3385 3380 1127
208 20250403 151300 823359841 3385 3385 3385 3385 126
209 20250403 151200 822933331 3385 3385 3385 3385 1264
210 20250403 151100 818654691 3385 3380 3385 3380 486
211 20250403 151000 817011261 3380 3380 3380 3380 290
212 20250403 150900 816031061 3380 3380 3380 3380 150
213 20250403 150800 815524061 3380 3380 3380 3380 876
214 20250403 150700 812563181 3385 3380 3385 3380 101
215 20250403 150600 812221796 3385 3380 3385 3380 14
216 20250403 150500 812174471 3385 3385 3385 3385 41
217 20250403 150400 812035686 3380 3380 3380 3380 0
218 20250403 150300 812035686 3380 3380 3385 3380 603
219 20250403 150200 809997406 3380 3385 3385 3380 343
220 20250403 150100 808838061 3385 3382 3385 3380 411
221 20250403 150000 807448870 3385 3385 3385 3385 100
222 20250403 145900 807110370 3385 3385 3385 3385 523
223 20250403 145800 805340015 3385 3385 3385 3385 0
224 20250403 145700 805340015 3385 3382 3385 3380 251
225 20250403 145600 804490878 3385 3380 3385 3380 2834
226 20250403 145500 794910458 3385 3385 3385 3385 0
227 20250403 145400 794910458 3385 3385 3385 3385 185
228 20250403 145300 794284233 3385 3385 3385 3385 2069
229 20250403 145200 787280668 3385 3385 3385 3385 16
230 20250403 145100 787226508 3385 3385 3385 3385 30
231 20250403 145000 787124958 3385 3387 3387 3385 1491
232 20250403 144900 782077917 3390 3390 3390 3390 5058
233 20250403 144800 764931297 3400 3400 3400 3395 1518
234 20250403 144700 759777557 3400 3395 3400 3395 31
235 20250403 144600 759672302 3390 3395 3395 3390 1791
236 20250403 144500 753596862 3395 3395 3395 3395 1
237 20250403 144400 753593467 3395 3395 3395 3395 0
238 20250403 144300 753593467 3395 3395 3395 3395 48
239 20250403 144200 753430507 3395 3395 3395 3395 7
240 20250403 144100 753406742 3395 3395 3395 3395 214
241 20250403 144000 752680212 3390 3390 3390 3390 0
242 20250403 143900 752680212 3390 3390 3390 3390 0
243 20250403 143800 752680212 3390 3390 3390 3390 10
244 20250403 143700 752646312 3395 3395 3395 3395 416
245 20250403 143600 751233992 3395 3395 3395 3395 0
246 20250403 143500 751233992 3395 3395 3395 3395 11
247 20250403 143400 751196647 3395 3395 3395 3385 1244
248 20250403 143300 746979117 3400 3400 3400 3400 4
249 20250403 143200 746965517 3400 3400 3400 3400 180
250 20250403 143100 746353517 3395 3400 3400 3395 61
251 20250403 143000 746146397 3400 3400 3400 3400 202
252 20250403 142900 745459597 3400 3400 3400 3400 454
253 20250403 142800 743915997 3395 3395 3400 3395 909
254 20250403 142700 740828692 3395 3395 3395 3395 120
255 20250403 142600 740421292 3395 3395 3395 3395 3
256 20250403 142500 740411107 3385 3385 3385 3385 0
257 20250403 142400 740411107 3385 3385 3385 3385 0
258 20250403 142300 740411107 3385 3385 3385 3385 1
259 20250403 142200 740407722 3385 3390 3395 3385 485
260 20250403 142100 738763322 3390 3390 3390 3390 10
261 20250403 142000 738729422 3390 3390 3390 3390 4
262 20250403 141900 738715862 3390 3390 3390 3390 0
263 20250403 141800 738715862 3390 3390 3390 3390 0
264 20250403 141700 738715862 3390 3390 3390 3390 586
265 20250403 141600 736729322 3390 3390 3395 3390 279
266 20250403 141500 735783507 3390 3390 3390 3390 290
267 20250403 141400 734800407 3390 3390 3390 3390 0
268 20250403 141300 734800407 3390 3390 3390 3390 500
269 20250403 141200 733105407 3390 3390 3390 3390 3
270 20250403 141100 733095237 3385 3390 3390 3385 300
271 20250403 141000 732078982 3395 3395 3395 3395 0
272 20250403 140900 732078982 3395 3390 3395 3390 265
273 20250403 140800 731180067 3390 3390 3390 3390 150
274 20250403 140700 730671567 3390 3390 3390 3390 0
275 20250403 140600 730671567 3390 3390 3390 3390 2
276 20250403 140500 730664787 3390 3390 3390 3390 0
277 20250403 140400 730664787 3390 3395 3395 3390 612
278 20250403 140300 728587447 3395 3395 3395 3395 148
279 20250403 140200 728084987 3400 3400 3400 3400 1
280 20250403 140100 728081587 3400 3395 3400 3395 107
281 20250403 140000 727717992 3395 3395 3395 3395 383
282 20250403 135900 726417707 3400 3390 3400 3390 2005
283 20250403 135800 719605282 3390 3390 3390 3390 0
284 20250403 135700 719605282 3390 3390 3390 3390 0
285 20250403 135600 719605282 3390 3390 3390 3390 1245
286 20250403 135500 715384732 3390 3390 3390 3390 0
287 20250403 135400 715384732 3390 3390 3390 3390 361
288 20250403 135300 714160942 3390 3390 3390 3390 435
289 20250403 135200 712686292 3390 3395 3395 3390 1000
290 20250403 135100 709295292 3390 3395 3400 3390 683
291 20250403 135000 706977692 3395 3397 3400 3395 483
292 20250403 134900 705337384 3400 3400 3400 3395 1244
293 20250403 134800 701109834 3405 3405 3405 3405 5
294 20250403 134700 701092809 3405 3405 3405 3405 0
295 20250403 134600 701092809 3405 3405 3405 3405 0
296 20250403 134500 701092809 3405 3405 3405 3405 101
297 20250403 134400 700748904 3405 3395 3405 3395 4048
298 20250403 134300 687005464 3395 3395 3395 3395 100
299 20250403 134200 686665964 3390 3405 3405 3390 1000
300 20250403 134100 683270484 3410 3400 3415 3400 5240
301 20250403 134000 665411699 3400 3397 3400 3397 351
302 20250403 133900 664218599 3400 3400 3400 3400 0
303 20250403 133800 664218599 3400 3400 3400 3400 49
304 20250403 133700 664051999 3400 3400 3400 3400 50
305 20250403 133600 663881999 3395 3395 3395 3395 33
306 20250403 133500 663769964 3390 3390 3390 3390 40
307 20250403 133400 663634364 3395 3390 3395 3390 579
308 20250403 133300 661671469 3390 3390 3390 3390 1044
309 20250403 133200 658132309 3390 3395 3395 3390 2545
310 20250403 133100 649492444 3395 3390 3395 3390 1449
311 20250403 133000 644578089 3390 3390 3390 3380 4143
312 20250403 132900 630551654 3395 3390 3395 3380 3018
313 20250403 132800 620340654 3390 3395 3395 3390 800
314 20250403 132700 617628629 3395 3395 3395 3395 817
315 20250403 132600 614854914 3395 3395 3395 3395 0
316 20250403 132500 614854914 3395 3400 3400 3395 441
317 20250403 132400 613356279 3405 3405 3405 3405 0
318 20250403 132300 613356279 3405 3405 3405 3405 0
319 20250403 132200 613356279 3405 3405 3405 3405 9
320 20250403 132100 613325634 3400 3400 3400 3400 18
321 20250403 132000 613264434 3390 3390 3390 3390 0
322 20250403 131900 613264434 3390 3390 3390 3390 5
323 20250403 131800 613247484 3390 3390 3390 3390 0
324 20250403 131700 613247484 3390 3400 3400 3390 153
325 20250403 131600 612727814 3400 3400 3400 3400 854
326 20250403 131500 609824214 3400 3400 3400 3400 0
327 20250403 131400 609824214 3400 3390 3400 3390 23
328 20250403 131300 609746214 3390 3395 3395 3390 271
329 20250403 131200 608827119 3390 3390 3390 3390 0
330 20250403 131100 608827119 3390 3390 3390 3390 200
331 20250403 131000 608149119 3390 3390 3390 3390 111
332 20250403 130900 607772829 3385 3385 3385 3385 59
333 20250403 130800 607573114 3380 3385 3385 3380 335
334 20250403 130700 606439939 3385 3385 3385 3385 0
335 20250403 130600 606439939 3385 3385 3385 3385 1
336 20250403 130500 606436554 3385 3385 3385 3385 0
337 20250403 130400 606436554 3385 3385 3385 3385 0
338 20250403 130300 606436554 3385 3385 3385 3385 20
339 20250403 130200 606368854 3390 3385 3390 3385 3699
340 20250403 130100 593846479 3385 3380 3385 3380 24
341 20250403 130000 593765324 3385 3385 3385 3385 125
342 20250403 125900 593342199 3385 3385 3385 3380 2125
343 20250403 125800 586152294 3390 3390 3390 3390 1807
344 20250403 125700 580026564 3390 3395 3395 3390 171
345 20250403 125600 579446374 3390 3390 3390 3390 0
346 20250403 125500 579446374 3390 3390 3390 3390 72
347 20250403 125400 579202294 3390 3390 3390 3390 641
348 20250403 125300 577029304 3395 3395 3395 3395 58
349 20250403 125200 576832394 3390 3390 3390 3390 71
350 20250403 125100 576591704 3395 3395 3395 3395 442
351 20250403 125000 575091114 3395 3395 3395 3395 706
352 20250403 124900 572694244 3400 3400 3400 3400 80
353 20250403 124800 572422244 3395 3400 3400 3395 2
354 20250403 124700 572415449 3395 3395 3395 3395 79
355 20250403 124600 572147244 3395 3405 3405 3395 1140
356 20250403 124500 568272929 3400 3400 3400 3400 141
357 20250403 124400 567793529 3405 3400 3405 3400 907
358 20250403 124300 564709579 3400 3400 3400 3400 72
359 20250403 124200 564464779 3405 3405 3405 3405 24
360 20250403 124100 564383059 3405 3405 3405 3405 16
361 20250403 124000 564328579 3405 3405 3405 3400 372
362 20250403 123900 563062274 3405 3400 3405 3400 1578
363 20250403 123800 557689334 3400 3400 3400 3400 82
364 20250403 123700 557410534 3405 3405 3405 3405 46
365 20250403 123600 557253904 3400 3400 3400 3400 168
366 20250403 123500 556682704 3400 3405 3405 3400 129
367 20250403 123400 556243814 3405 3405 3405 3405 5
368 20250403 123300 556226789 3400 3400 3400 3400 72
369 20250403 123200 555981989 3405 3405 3405 3405 29
370 20250403 123100 555883244 3400 3400 3400 3400 0
371 20250403 123000 555883244 3400 3405 3405 3400 184
372 20250403 122900 555257079 3405 3405 3405 3405 5
373 20250403 122800 555240054 3405 3400 3405 3400 621
374 20250403 122700 553125904 3400 3400 3400 3400 0
375 20250403 122600 553125904 3400 3400 3400 3400 132
376 20250403 122500 552677104 3400 3400 3400 3400 0
377 20250403 122400 552677104 3400 3400 3400 3400 0
378 20250403 122300 552677104 3400 3400 3400 3400 71
379 20250403 122200 552435704 3405 3405 3405 3405 128
380 20250403 122100 551999864 3400 3400 3400 3400 546
381 20250403 122000 550143464 3395 3395 3395 3395 1
382 20250403 121900 550140069 3395 3395 3395 3395 0
383 20250403 121800 550140069 3395 3400 3400 3395 91
384 20250403 121700 549831024 3400 3400 3400 3400 236
385 20250403 121600 549028624 3395 3395 3395 3395 77
386 20250403 121500 548767209 3400 3400 3400 3400 0
387 20250403 121400 548767209 3400 3400 3400 3400 0
388 20250403 121300 548767209 3400 3400 3400 3400 169
389 20250403 121200 548192609 3400 3400 3400 3400 0
390 20250403 121100 548192609 3400 3400 3400 3400 71
391 20250403 121000 547951209 3400 3400 3400 3400 0
392 20250403 120900 547951209 3400 3400 3400 3400 72
393 20250403 120800 547706409 3405 3405 3405 3405 10
394 20250403 120700 547672359 3405 3405 3405 3405 0
395 20250403 120600 547672359 3405 3395 3405 3395 1464
396 20250403 120500 542693979 3395 3395 3395 3395 0
397 20250403 120400 542693979 3395 3395 3395 3395 72
398 20250403 120300 542449539 3395 3395 3395 3395 103
399 20250403 120200 542099854 3395 3395 3395 3395 0
400 20250403 120100 542099854 3395 3395 3395 3395 71
401 20250403 120000 541858809 3395 3395 3395 3395 0
402 20250403 115900 541858809 3395 3395 3400 3395 963
403 20250403 115800 538587924 3395 3395 3395 3395 336
404 20250403 115700 537447204 3395 3400 3400 3395 273
405 20250403 115600 536520364 3395 3395 3395 3395 308
406 20250403 115500 535474704 3395 3395 3395 3395 0
407 20250403 115400 535474704 3395 3395 3395 3395 351
408 20250403 115300 534283059 3395 3395 3395 3395 1698
409 20250403 115200 528518349 3395 3395 3395 3395 72
410 20250403 115100 528273909 3400 3400 3400 3400 41
411 20250403 115000 528134509 3400 3400 3400 3400 59
412 20250403 114900 527933909 3400 3405 3405 3400 171
413 20250403 114800 527352009 3405 3400 3405 3400 16
414 20250403 114700 527297569 3395 3395 3395 3395 72
415 20250403 114600 527053129 3400 3400 3400 3400 3
416 20250403 114500 527042929 3400 3395 3400 3395 610
417 20250403 114400 524971929 3400 3405 3405 3400 614
418 20250403 114300 522884324 3405 3405 3405 3405 2
419 20250403 114200 522877514 3405 3400 3405 3400 276
420 20250403 114100 521939089 3405 3405 3405 3405 13
421 20250403 114000 521894824 3400 3400 3400 3400 105
422 20250403 113900 521537824 3400 3400 3400 3400 0
423 20250403 113800 521537824 3400 3405 3405 3400 74
424 20250403 113700 521286219 3405 3405 3405 3405 56
425 20250403 113600 521095539 3410 3410 3410 3410 1400
426 20250403 113500 516321539 3410 3405 3410 3405 8678
427 20250403 113400 486736654 3405 3405 3405 3405 1369
428 20250403 113300 482075209 3405 3405 3405 3405 100
429 20250403 113200 481734709 3405 3410 3410 3405 74
430 20250403 113100 481482734 3405 3410 3410 3405 1468
431 20250403 113000 476476869 3410 3405 3410 3405 1388
432 20250403 112900 471744144 3410 3405 3410 3405 400
433 20250403 112800 470382139 3395 3400 3400 3395 74
434 20250403 112700 470130549 3400 3410 3410 3400 2850
435 20250403 112600 460433259 3410 3405 3410 3405 11
436 20250403 112500 460395799 3405 3405 3405 3405 71
437 20250403 112400 460154044 3410 3410 3410 3410 20
438 20250403 112300 460085844 3410 3410 3410 3405 97
439 20250403 112200 459755434 3410 3410 3410 3410 279
440 20250403 112100 458804044 3405 3405 3405 3405 0
441 20250403 112000 458804044 3405 3410 3410 3405 79
442 20250403 111900 458535009 3410 3410 3410 3410 269
443 20250403 111800 457617719 3410 3410 3410 3410 122
444 20250403 111700 457201699 3415 3410 3415 3405 3785
445 20250403 111600 444292534 3400 3400 3400 3400 0
446 20250403 111500 444292534 3400 3405 3405 3400 2175
447 20250403 111400 436890744 3405 3405 3405 3405 71
448 20250403 111300 436648989 3405 3405 3405 3405 0
449 20250403 111200 436648989 3405 3405 3405 3405 426
450 20250403 111100 435198459 3400 3400 3400 3400 688
451 20250403 111000 432859259 3405 3405 3405 3405 0
452 20250403 110900 432859259 3405 3405 3405 3405 1
453 20250403 110800 432855854 3405 3410 3410 3405 160
454 20250403 110700 432310589 3410 3410 3410 3410 5
455 20250403 110600 432293539 3410 3410 3410 3410 172
456 20250403 110500 431707019 3415 3415 3415 3415 3
457 20250403 110400 431696774 3410 3410 3410 3410 0
458 20250403 110300 431696774 3410 3410 3410 3410 519
459 20250403 110200 429926984 3400 3410 3410 3400 653
460 20250403 110100 427706629 3405 3410 3410 3405 77
461 20250403 110000 427444414 3410 3410 3410 3410 0
462 20250403 105900 427444414 3410 3405 3410 3405 117
463 20250403 105800 427045804 3410 3400 3410 3395 1951
464 20250403 105700 420411074 3400 3400 3405 3400 31
465 20250403 105600 420305669 3405 3405 3405 3405 2
466 20250403 105500 420298859 3410 3410 3410 3410 0
467 20250403 105400 420298859 3410 3405 3410 3400 84
468 20250403 105300 420013189 3400 3410 3410 3400 10
469 20250403 105200 419979149 3405 3395 3407 3395 1985
470 20250403 105100 413221802 3395 3395 3395 3395 71
471 20250403 105000 412980757 3405 3405 3405 3405 0
472 20250403 104900 412980757 3405 3400 3405 3400 73
473 20250403 104800 412732552 3370 3390 3390 3370 6731
474 20250403 104700 390007267 3390 3390 3390 3390 200
475 20250403 104600 389329267 3385 3390 3390 3385 859
476 20250403 104500 386417547 3395 3400 3400 3395 104
477 20250403 104400 386064447 3395 3400 3400 3395 183
478 20250403 104300 385443097 3400 3400 3400 3400 0
479 20250403 104200 385443097 3400 3390 3400 3390 7
480 20250403 104100 385419307 3385 3400 3400 3385 331
481 20250403 104000 384293982 3380 3385 3385 3380 42
482 20250403 103900 384151997 3380 3385 3395 3380 526
483 20250403 103800 382370092 3385 3385 3385 3385 50
484 20250403 103700 382200842 3385 3385 3385 3385 10
485 20250403 103600 382166992 3385 3385 3385 3385 146
486 20250403 103500 381672782 3385 3395 3395 3380 3138
487 20250403 103400 371045972 3395 3395 3395 3395 771
488 20250403 103300 368428427 3400 3405 3405 3397 1755
489 20250403 103200 362462112 3405 3405 3415 3405 204
490 20250403 103100 361767417 3405 3415 3415 3405 370
491 20250403 103000 360505532 3415 3410 3415 3405 8649
492 20250403 102900 330989572 3415 3415 3415 3415 36
493 20250403 102800 330866632 3415 3415 3415 3415 5
494 20250403 102700 330849557 3410 3410 3415 3410 281
495 20250403 102600 329891297 3415 3410 3415 3410 50
496 20250403 102500 329720637 3415 3415 3415 3415 243
497 20250403 102400 328890792 3415 3415 3415 3415 0
498 20250403 102300 328890792 3415 3420 3420 3415 31
499 20250403 102200 328784922 3415 3415 3420 3415 134
500 20250403 102100 328327062 3415 3415 3415 3415 0
501 20250403 102000 328327062 3415 3420 3420 3415 145
502 20250403 101900 327831622 3420 3420 3420 3420 191
503 20250403 101800 327178402 3415 3420 3420 3415 78
504 20250403 101700 326911657 3420 3420 3420 3420 100
505 20250403 101600 326569657 3420 3425 3425 3420 159
506 20250403 101500 326025852 3425 3430 3435 3425 1084
507 20250403 101400 322309242 3430 3420 3430 3420 1590
508 20250403 101300 316862172 3420 3405 3420 3405 3530
509 20250403 101200 304809782 3405 3400 3405 3400 305
510 20250403 101100 303772757 3405 3400 3405 3400 141
511 20250403 101000 303292742 3400 3400 3405 3400 114
512 20250403 100900 302905137 3400 3390 3400 3390 1778
513 20250403 100800 296860987 3390 3390 3390 3390 9
514 20250403 100700 296830477 3390 3390 3395 3390 159
515 20250403 100600 296291187 3400 3390 3400 3390 173
516 20250403 100500 295704702 3395 3395 3395 3390 353
517 20250403 100400 294506622 3395 3395 3395 3395 582
518 20250403 100300 292530732 3395 3400 3400 3390 1154
519 20250403 100200 288613097 3400 3390 3400 3385 357
520 20250403 100100 287403842 3390 3395 3400 3390 37
521 20250403 100000 287278352 3390 3390 3390 3385 1071
522 20250403 095900 283650062 3395 3395 3395 3395 86
523 20250403 095800 283358092 3395 3395 3395 3395 184
524 20250403 095700 282733412 3400 3400 3400 3400 319
525 20250403 095600 281648812 3405 3405 3410 3400 4171
526 20250403 095500 267466532 3405 3405 3405 3400 306
527 20250403 095400 266424637 3405 3405 3405 3405 100
528 20250403 095300 266084137 3410 3410 3410 3410 6
529 20250403 095200 266063677 3400 3405 3405 3400 2716
530 20250403 095100 256828957 3410 3405 3410 3405 522
531 20250403 095000 255049302 3410 3410 3410 3410 407
532 20250403 094900 253661432 3415 3410 3415 3410 3695
533 20250403 094800 241048497 3410 3415 3420 3410 857
534 20250403 094700 238121722 3415 3410 3415 3405 828
535 20250403 094600 235295222 3410 3400 3410 3400 192
536 20250403 094500 234641422 3400 3400 3400 3400 1898
537 20250403 094400 228188222 3390 3380 3390 3380 141
538 20250403 094300 227710947 3375 3375 3375 3375 1481
539 20250403 094200 222712572 3385 3380 3390 3380 417
540 20250403 094100 221301347 3380 3385 3385 3380 29
541 20250403 094000 221203212 3385 3380 3385 3380 117
542 20250403 093900 220807722 3370 3375 3380 3370 273
543 20250403 093800 219886352 3375 3375 3375 3372 384
544 20250403 093700 218591252 3372 3370 3372 3370 2920
545 20250403 093600 208750842 3367 3367 3370 3367 1124
546 20250403 093500 204966223 3367 3370 3370 3367 258
547 20250403 093400 204096985 3370 3365 3370 3365 1643
548 20250403 093300 198565470 3365 3365 3375 3360 6553
549 20250403 093200 176498460 3360 3365 3370 3360 1798
550 20250403 093100 170446245 3365 3360 3365 3360 2681
551 20250403 093000 161435035 3355 3355 3365 3350 2420
552 20250403 092900 153313455 3360 3365 3365 3360 1130
553 20250403 092800 149516650 3365 3360 3365 3355 1077
554 20250403 092700 145897880 3360 3360 3365 3360 485
555 20250403 092600 144267813 3360 3355 3360 3355 477
556 20250403 092500 142666449 3355 3355 3355 3355 236
557 20250403 092400 141874669 3355 3365 3365 3350 1805
558 20250403 092300 135820819 3365 3355 3365 3355 116
559 20250403 092200 135431449 3355 3355 3355 3355 1803
560 20250403 092100 129382384 3355 3355 3370 3350 6423
561 20250403 092000 107840554 3370 3370 3375 3360 8209
562 20250403 091900 80207179 3375 3370 3375 3365 3366
563 20250403 091800 68862819 3370 3370 3370 3370 102
564 20250403 091700 68519079 3365 3360 3370 3360 786
565 20250403 091600 65874414 3360 3365 3370 3360 747
566 20250403 091500 63361864 3365 3375 3375 3365 1388
567 20250403 091400 58689604 3375 3375 3375 3375 13
568 20250403 091300 58645729 3375 3375 3375 3370 241
569 20250403 091200 57832954 3370 3380 3380 3365 578
570 20250403 091100 55884414 3380 3370 3380 3370 343
571 20250403 091000 54727970 3380 3385 3385 3360 1803
572 20250403 090900 48662175 3360 3370 3370 3360 248
573 20250403 090800 47827855 3385 3380 3390 3370 1293
574 20250403 090700 43468200 3380 3370 3385 3370 1773
575 20250403 090600 37491240 3360 3370 3375 3360 259
576 20250403 090500 36620345 3370 3375 3375 3355 634
577 20250403 090400 34491210 3360 3360 3375 3360 599
578 20250403 090300 32478270 3360 3375 3375 3360 115
579 20250403 090200 32090370 3375 3360 3375 3350 1201
580 20250403 090100 28053425 3360 3355 3360 3355 212
581 20250403 090000 27342160 3355 3345 3355 3335 8179