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

583
011690/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184100,163490175,2120,2120,2120,2120,2110
20250403,184000,163490175,2120,2120,2120,2120,0
20250403,183900,163490175,2120,2120,2120,2120,0
20250403,183800,163490175,2120,2120,2120,2120,0
20250403,183700,163490175,2120,2120,2120,2120,0
20250403,183600,163490175,2120,2120,2120,2120,0
20250403,183500,163490175,2120,2120,2120,2120,0
20250403,183400,163490175,2120,2120,2120,2120,0
20250403,183300,163490175,2120,2120,2120,2120,0
20250403,183200,163490175,2120,2120,2120,2120,0
20250403,183100,163490175,2120,2120,2120,2120,0
20250403,183000,163490175,2120,2120,2120,2120,0
20250403,182900,163490175,2120,2120,2120,2120,0
20250403,182800,163490175,2120,2120,2120,2120,0
20250403,182700,163490175,2120,2120,2120,2120,0
20250403,182600,163490175,2120,2120,2120,2120,0
20250403,182500,163490175,2120,2120,2120,2120,0
20250403,182400,163490175,2120,2120,2120,2120,0
20250403,182300,163490175,2120,2120,2120,2120,0
20250403,182200,163490175,2120,2120,2120,2120,0
20250403,182100,163490175,2120,2120,2120,2120,0
20250403,182000,163490175,2120,2120,2120,2120,0
20250403,181900,163490175,2120,2120,2120,2120,0
20250403,181800,163490175,2120,2120,2120,2120,0
20250403,181700,163490175,2120,2120,2120,2120,0
20250403,181600,163490175,2120,2120,2120,2120,0
20250403,181500,163490175,2120,2120,2120,2120,0
20250403,181400,163490175,2120,2120,2120,2120,0
20250403,181300,163490175,2120,2120,2120,2120,0
20250403,181200,163490175,2120,2120,2120,2120,0
20250403,181100,163490175,2120,2120,2120,2120,2110
20250403,181000,163490175,2120,2120,2120,2120,0
20250403,180900,163490175,2120,2120,2120,2120,0
20250403,180800,163490175,2120,2120,2120,2120,0
20250403,180700,163490175,2120,2120,2120,2120,0
20250403,180600,163490175,2120,2120,2120,2120,0
20250403,180500,163490175,2120,2120,2120,2120,0
20250403,180400,163490175,2120,2120,2120,2120,0
20250403,180300,163490175,2120,2120,2120,2120,0
20250403,180200,163490175,2120,2120,2120,2120,0
20250403,180100,163490175,2120,2120,2120,2120,0
20250403,180000,163490175,2120,2120,2120,2120,0
20250403,175900,163490175,2120,2120,2120,2120,0
20250403,175800,163490175,2120,2120,2120,2120,0
20250403,175700,163490175,2120,2120,2120,2120,0
20250403,175600,163490175,2120,2120,2120,2120,0
20250403,175500,163490175,2120,2120,2120,2120,0
20250403,175400,163490175,2120,2120,2120,2120,0
20250403,175300,163490175,2120,2120,2120,2120,0
20250403,175200,163490175,2120,2120,2120,2120,0
20250403,175100,163490175,2120,2120,2120,2120,0
20250403,175000,163490175,2120,2120,2120,2120,0
20250403,174900,163490175,2120,2120,2120,2120,0
20250403,174800,163490175,2120,2120,2120,2120,0
20250403,174700,163490175,2120,2120,2120,2120,0
20250403,174600,163490175,2120,2120,2120,2120,0
20250403,174500,163490175,2120,2120,2120,2120,0
20250403,174400,163490175,2120,2120,2120,2120,0
20250403,174300,163490175,2120,2120,2120,2120,0
20250403,174200,163490175,2120,2120,2120,2120,0
20250403,174100,163490175,2120,2120,2120,2120,2110
20250403,174000,163490175,2120,2120,2120,2120,0
20250403,173900,163490175,2120,2120,2120,2120,0
20250403,173800,163490175,2120,2120,2120,2120,0
20250403,173700,163490175,2120,2120,2120,2120,0
20250403,173600,163490175,2120,2120,2120,2120,0
20250403,173500,163490175,2120,2120,2120,2120,0
20250403,173400,163490175,2120,2120,2120,2120,0
20250403,173300,163490175,2120,2120,2120,2120,0
20250403,173200,163490175,2120,2120,2120,2120,0
20250403,173100,163490175,2120,2120,2120,2120,0
20250403,173000,163490175,2120,2120,2120,2120,0
20250403,172900,163490175,2120,2120,2120,2120,0
20250403,172800,163490175,2120,2120,2120,2120,0
20250403,172700,163490175,2120,2120,2120,2120,0
20250403,172600,163490175,2120,2120,2120,2120,0
20250403,172500,163490175,2120,2120,2120,2120,0
20250403,172400,163490175,2120,2120,2120,2120,0
20250403,172300,163490175,2120,2120,2120,2120,0
20250403,172200,163490175,2120,2120,2120,2120,0
20250403,172100,163490175,2120,2120,2120,2120,0
20250403,172000,163490175,2120,2120,2120,2120,0
20250403,171900,163490175,2120,2120,2120,2120,0
20250403,171800,163490175,2120,2120,2120,2120,0
20250403,171700,163490175,2120,2120,2120,2120,0
20250403,171600,163490175,2120,2120,2120,2120,0
20250403,171500,163490175,2120,2120,2120,2120,0
20250403,171400,163490175,2120,2120,2120,2120,0
20250403,171300,163490175,2120,2120,2120,2120,0
20250403,171200,163490175,2120,2120,2120,2120,0
20250403,171100,163490175,2120,2120,2120,2120,2110
20250403,171000,163490175,2120,2120,2120,2120,0
20250403,170900,163490175,2120,2120,2120,2120,0
20250403,170800,163490175,2120,2120,2120,2120,0
20250403,170700,163490175,2120,2120,2120,2120,0
20250403,170600,163490175,2120,2120,2120,2120,0
20250403,170500,163490175,2120,2120,2120,2120,0
20250403,170400,163490175,2120,2120,2120,2120,0
20250403,170300,163490175,2120,2120,2120,2120,0
20250403,170200,163490175,2120,2120,2120,2120,0
20250403,170100,163490175,2120,2120,2120,2120,0
20250403,170000,163490175,2120,2120,2120,2120,0
20250403,165900,163490175,2120,2120,2120,2120,0
20250403,165800,163490175,2120,2120,2120,2120,0
20250403,165700,163490175,2120,2120,2120,2120,0
20250403,165600,163490175,2120,2120,2120,2120,0
20250403,165500,163490175,2120,2120,2120,2120,0
20250403,165400,163490175,2120,2120,2120,2120,0
20250403,165300,163490175,2120,2120,2120,2120,0
20250403,165200,163490175,2120,2120,2120,2120,0
20250403,165100,163490175,2120,2120,2120,2120,0
20250403,165000,163490175,2120,2120,2120,2120,0
20250403,164900,163490175,2120,2120,2120,2120,0
20250403,164800,163490175,2120,2120,2120,2120,0
20250403,164700,163490175,2120,2120,2120,2120,0
20250403,164600,163490175,2120,2120,2120,2120,0
20250403,164500,163490175,2120,2120,2120,2120,0
20250403,164400,163490175,2120,2120,2120,2120,0
20250403,164300,163490175,2120,2120,2120,2120,0
20250403,164200,163490175,2120,2120,2120,2120,0
20250403,164100,163490175,2120,2120,2120,2120,2110
20250403,164000,163490175,2120,2120,2120,2120,0
20250403,163900,163490175,2120,2120,2120,2120,0
20250403,163800,163490175,2120,2120,2120,2120,0
20250403,163700,163490175,2120,2120,2120,2120,0
20250403,163600,163490175,2120,2120,2120,2120,0
20250403,163500,163490175,2120,2120,2120,2120,0
20250403,163400,163490175,2120,2120,2120,2120,0
20250403,163300,163490175,2120,2120,2120,2120,0
20250403,163200,163490175,2120,2120,2120,2120,0
20250403,163100,163490175,2120,2120,2120,2120,0
20250403,163000,163490175,2120,2120,2120,2120,0
20250403,162900,163490175,2120,2120,2120,2120,0
20250403,162800,163490175,2120,2120,2120,2120,0
20250403,162700,163490175,2120,2120,2120,2120,0
20250403,162600,163490175,2120,2120,2120,2120,0
20250403,162500,163490175,2120,2120,2120,2120,0
20250403,162400,163490175,2120,2120,2120,2120,0
20250403,162300,163490175,2120,2120,2120,2120,0
20250403,162200,163490175,2120,2120,2120,2120,0
20250403,162100,163490175,2120,2120,2120,2120,0
20250403,162000,163490175,2120,2120,2120,2120,0
20250403,161900,163490175,2120,2120,2120,2120,0
20250403,161800,163490175,2120,2120,2120,2120,0
20250403,161700,163490175,2120,2120,2120,2120,0
20250403,161600,163490175,2120,2120,2120,2120,0
20250403,161500,163490175,2120,2120,2120,2120,0
20250403,161400,163490175,2120,2120,2120,2120,0
20250403,161300,163490175,2120,2120,2120,2120,0
20250403,161200,163490175,2120,2120,2120,2120,0
20250403,161100,163490175,2120,2120,2120,2120,2110
20250403,161000,163490175,2120,2120,2120,2120,0
20250403,160900,163490175,2120,2120,2120,2120,0
20250403,160800,163490175,2120,2120,2120,2120,0
20250403,160700,163490175,2120,2120,2120,2120,0
20250403,160600,163490175,2120,2120,2120,2120,0
20250403,160500,163490175,2120,2120,2120,2120,0
20250403,160400,163490175,2120,2120,2120,2120,0
20250403,160300,163490175,2120,2120,2120,2120,0
20250403,160200,163490175,2120,2120,2120,2120,0
20250403,160100,163490175,2120,2120,2120,2120,0
20250403,160000,163490175,2120,2120,2120,2120,0
20250403,155900,163490175,2120,2120,2120,2120,0
20250403,155800,163490175,2120,2120,2120,2120,0
20250403,155700,163490175,2120,2120,2120,2120,0
20250403,155600,163490175,2120,2120,2120,2120,0
20250403,155500,163490175,2120,2120,2120,2120,0
20250403,155400,163490175,2120,2120,2120,2120,0
20250403,155300,163490175,2120,2120,2120,2120,0
20250403,155200,163490175,2120,2120,2120,2120,0
20250403,155100,163490175,2120,2120,2120,2120,0
20250403,155000,163490175,2120,2120,2120,2120,0
20250403,154900,163490175,2120,2120,2120,2120,0
20250403,154800,163490175,2120,2120,2120,2120,0
20250403,154700,163490175,2120,2120,2120,2120,0
20250403,154600,163490175,2120,2120,2120,2120,0
20250403,154500,163490175,2120,2120,2120,2120,0
20250403,154400,163490175,2120,2120,2120,2120,0
20250403,154300,163490175,2120,2120,2120,2120,0
20250403,154200,163490175,2120,2120,2120,2120,0
20250403,154100,163490175,2120,2120,2120,2120,2110
20250403,154000,163490175,2120,2120,2120,2120,0
20250403,153900,163490175,2120,2120,2120,2120,0
20250403,153800,163490175,2120,2120,2120,2120,0
20250403,153700,163490175,2120,2120,2120,2120,0
20250403,153600,163490175,2120,2120,2120,2120,0
20250403,153500,163490175,2120,2120,2120,2120,0
20250403,153400,163490175,2120,2120,2120,2120,0
20250403,153300,163490175,2120,2120,2120,2120,0
20250403,153200,163490175,2120,2120,2120,2120,0
20250403,153100,163490175,2120,2120,2120,2120,0
20250403,153000,163490175,2120,2120,2120,2120,2110
20250403,152900,159016975,2105,2105,2105,2105,0
20250403,152800,159016975,2105,2105,2105,2105,0
20250403,152700,159016975,2105,2105,2105,2105,0
20250403,152600,159016975,2105,2105,2105,2105,0
20250403,152500,159016975,2105,2105,2105,2105,0
20250403,152400,159016975,2105,2105,2105,2105,0
20250403,152300,159016975,2105,2105,2105,2105,0
20250403,152200,159016975,2105,2105,2105,2105,0
20250403,152100,159016975,2105,2105,2105,2105,0
20250403,152000,159016975,2105,2105,2105,2105,0
20250403,151900,159016975,2105,2110,2120,2105,134
20250403,151800,158734540,2125,2125,2125,2125,0
20250403,151700,158734540,2125,2110,2125,2105,4025
20250403,151600,150218795,2120,2120,2120,2120,0
20250403,151500,150218795,2120,2120,2120,2110,42
20250403,151400,150130155,2110,2110,2110,2110,617
20250403,151300,148828285,2120,2105,2120,2100,2166
20250403,151200,144273260,2105,2105,2105,2105,0
20250403,151100,144273260,2105,2105,2105,2105,91
20250403,151000,144081705,2105,2105,2105,2105,52
20250403,150900,143972245,2120,2120,2120,2120,0
20250403,150800,143972245,2120,2120,2120,2120,0
20250403,150700,143972245,2120,2105,2120,2105,2
20250403,150600,143968020,2125,2125,2125,2125,0
20250403,150500,143968020,2125,2125,2125,2125,0
20250403,150400,143968020,2125,2125,2125,2125,0
20250403,150300,143968020,2125,2125,2125,2125,1
20250403,150200,143965895,2120,2120,2120,2120,0
20250403,150100,143965895,2120,2120,2120,2120,0
20250403,150000,143965895,2120,2120,2120,2120,0
20250403,145900,143965895,2120,2120,2120,2120,0
20250403,145800,143965895,2120,2115,2120,2115,125
20250403,145700,143701385,2110,2110,2110,2110,100
20250403,145600,143490385,2115,2115,2115,2115,0
20250403,145500,143490385,2115,2115,2115,2115,1
20250403,145400,143488270,2110,2115,2115,2110,21
20250403,145300,143443955,2110,2110,2110,2110,0
20250403,145200,143443955,2110,2110,2110,2110,100
20250403,145100,143232955,2105,2105,2105,2105,0
20250403,145000,143232955,2105,2105,2105,2105,0
20250403,144900,143232955,2105,2105,2105,2105,11
20250403,144800,143209800,2110,2110,2110,2110,472
20250403,144700,142213880,2120,2120,2120,2120,0
20250403,144600,142213880,2120,2120,2120,2120,45
20250403,144500,142118480,2125,2125,2125,2125,5
20250403,144400,142107855,2125,2125,2125,2125,0
20250403,144300,142107855,2125,2100,2125,2100,2817
20250403,144200,136176920,2105,2105,2105,2105,46
20250403,144100,136080090,2105,2105,2105,2100,4039
20250403,144000,127591695,2110,2110,2110,2110,0
20250403,143900,127591695,2110,2110,2110,2110,46
20250403,143800,127494635,2110,2110,2110,2110,0
20250403,143700,127494635,2110,2110,2110,2110,0
20250403,143600,127494635,2110,2110,2110,2110,1568
20250403,143500,124186155,2115,2115,2115,2115,730
20250403,143400,122642205,2120,2120,2120,2120,2
20250403,143300,122637965,2115,2115,2115,2115,2
20250403,143200,122633735,2125,2125,2125,2125,0
20250403,143100,122633735,2125,2125,2125,2125,0
20250403,143000,122633735,2125,2125,2125,2125,0
20250403,142900,122633735,2125,2120,2125,2120,29
20250403,142800,122572250,2130,2130,2130,2130,0
20250403,142700,122572250,2130,2125,2130,2115,7299
20250403,142600,107090330,2130,2130,2130,2130,0
20250403,142500,107090330,2130,2130,2130,2130,0
20250403,142400,107090330,2130,2130,2130,2130,0
20250403,142300,107090330,2130,2130,2130,2130,0
20250403,142200,107090330,2130,2130,2130,2130,0
20250403,142100,107090330,2130,2130,2130,2130,0
20250403,142000,107090330,2130,2130,2130,2130,20
20250403,141900,107047730,2130,2130,2130,2130,0
20250403,141800,107047730,2130,2130,2130,2130,0
20250403,141700,107047730,2130,2130,2130,2130,500
20250403,141600,105982730,2130,2130,2130,2130,0
20250403,141500,105982730,2130,2130,2130,2130,0
20250403,141400,105982730,2130,2130,2130,2130,0
20250403,141300,105982730,2130,2130,2130,2130,39
20250403,141200,105899660,2130,2130,2130,2130,547
20250403,141100,104734550,2125,2125,2125,2125,0
20250403,141000,104734550,2125,2125,2125,2125,0
20250403,140900,104734550,2125,2125,2125,2125,100
20250403,140800,104522050,2125,2125,2125,2125,0
20250403,140700,104522050,2125,2125,2125,2125,0
20250403,140600,104522050,2125,2125,2125,2125,0
20250403,140500,104522050,2125,2130,2130,2125,1500
20250403,140400,101333740,2130,2130,2130,2130,0
20250403,140300,101333740,2130,2130,2130,2130,0
20250403,140200,101333740,2130,2130,2130,2130,0
20250403,140100,101333740,2130,2130,2130,2130,0
20250403,140000,101333740,2130,2130,2130,2130,0
20250403,135900,101333740,2130,2130,2130,2130,0
20250403,135800,101333740,2130,2130,2130,2130,0
20250403,135700,101333740,2130,2140,2140,2130,1549
20250403,135600,98024370,2140,2140,2140,2140,0
20250403,135500,98024370,2140,2140,2140,2140,117
20250403,135400,97773990,2140,2140,2140,2140,0
20250403,135300,97773990,2140,2140,2140,2140,0
20250403,135200,97773990,2140,2140,2140,2140,0
20250403,135100,97773990,2140,2140,2140,2140,0
20250403,135000,97773990,2140,2140,2140,2140,883
20250403,134900,95884370,2140,2140,2140,2140,0
20250403,134800,95884370,2140,2140,2140,2140,141
20250403,134700,95582630,2140,2140,2140,2140,1
20250403,134600,95580490,2140,2140,2140,2140,0
20250403,134500,95580490,2140,2140,2140,2140,36
20250403,134400,95503450,2140,2140,2140,2140,1
20250403,134300,95501310,2130,2130,2130,2130,20
20250403,134200,95458710,2140,2140,2140,2130,1113
20250403,134100,93088000,2135,2135,2135,2135,455
20250403,134000,92116575,2130,2130,2130,2130,149
20250403,133900,91799205,2130,2130,2130,2130,251
20250403,133800,91264575,2125,2125,2125,2125,0
20250403,133700,91264575,2125,2125,2125,2125,2
20250403,133600,91260325,2135,2135,2135,2135,0
20250403,133500,91260325,2135,2135,2135,2135,0
20250403,133400,91260325,2135,2135,2135,2135,0
20250403,133300,91260325,2135,2135,2135,2135,0
20250403,133200,91260325,2135,2135,2135,2135,0
20250403,133100,91260325,2135,2135,2135,2135,1
20250403,133000,91258190,2135,2135,2135,2135,0
20250403,132900,91258190,2135,2135,2135,2135,0
20250403,132800,91258190,2135,2135,2135,2135,0
20250403,132700,91258190,2135,2135,2135,2125,704
20250403,132600,89762170,2125,2125,2125,2125,0
20250403,132500,89762170,2125,2125,2125,2125,0
20250403,132400,89762170,2125,2125,2125,2125,1351
20250403,132300,86891295,2125,2130,2130,2120,3185
20250403,132200,80120730,2130,2130,2130,2130,20
20250403,132100,80078130,2130,2130,2130,2130,0
20250403,132000,80078130,2130,2130,2130,2130,0
20250403,131900,80078130,2130,2130,2130,2130,0
20250403,131800,80078130,2130,2130,2130,2130,0
20250403,131700,80078130,2130,2130,2130,2130,0
20250403,131600,80078130,2130,2130,2130,2130,0
20250403,131500,80078130,2130,2130,2130,2130,0
20250403,131400,80078130,2130,2130,2130,2130,0
20250403,131300,80078130,2130,2130,2130,2130,760
20250403,131200,78459330,2130,2130,2130,2130,0
20250403,131100,78459330,2130,2130,2130,2130,0
20250403,131000,78459330,2130,2130,2130,2130,0
20250403,130900,78459330,2130,2130,2130,2130,0
20250403,130800,78459330,2130,2130,2130,2130,0
20250403,130700,78459330,2130,2140,2140,2130,600
20250403,130600,77179405,2140,2140,2140,2140,0
20250403,130500,77179405,2140,2140,2140,2140,0
20250403,130400,77179405,2140,2140,2140,2140,0
20250403,130300,77179405,2140,2140,2140,2140,0
20250403,130200,77179405,2140,2140,2140,2140,0
20250403,130100,77179405,2140,2140,2140,2140,0
20250403,130000,77179405,2140,2140,2140,2135,1060
20250403,125900,74911405,2155,2155,2155,2155,0
20250403,125800,74911405,2155,2155,2155,2155,0
20250403,125700,74911405,2155,2155,2155,2155,0
20250403,125600,74911405,2155,2155,2155,2155,0
20250403,125500,74911405,2155,2155,2155,2155,0
20250403,125400,74911405,2155,2155,2155,2155,0
20250403,125300,74911405,2155,2155,2155,2155,0
20250403,125200,74911405,2155,2155,2155,2155,1
20250403,125100,74909250,2145,2145,2145,2145,1
20250403,125000,74907105,2155,2155,2155,2155,0
20250403,124900,74907105,2155,2155,2155,2155,2
20250403,124800,74902795,2155,2155,2155,2155,1
20250403,124700,74900640,2140,2140,2140,2140,0
20250403,124600,74900640,2140,2145,2145,2140,508
20250403,124500,73812665,2145,2145,2145,2145,0
20250403,124400,73812665,2145,2145,2145,2145,0
20250403,124300,73812665,2145,2145,2145,2145,0
20250403,124200,73812665,2145,2145,2145,2145,0
20250403,124100,73812665,2145,2145,2145,2145,0
20250403,124000,73812665,2145,2145,2145,2145,0
20250403,123900,73812665,2145,2145,2145,2145,0
20250403,123800,73812665,2145,2145,2145,2145,0
20250403,123700,73812665,2145,2145,2145,2145,36
20250403,123600,73735445,2150,2150,2150,2150,0
20250403,123500,73735445,2150,2150,2150,2150,5
20250403,123400,73724695,2155,2155,2155,2155,2
20250403,123300,73720385,2150,2150,2150,2150,0
20250403,123200,73720385,2150,2155,2155,2150,77
20250403,123100,73554635,2155,2155,2155,2155,0
20250403,123000,73554635,2155,2155,2155,2155,0
20250403,122900,73554635,2155,2155,2155,2155,0
20250403,122800,73554635,2155,2155,2155,2155,0
20250403,122700,73554635,2155,2155,2155,2155,2
20250403,122600,73550325,2150,2150,2150,2150,0
20250403,122500,73550325,2150,2150,2150,2150,0
20250403,122400,73550325,2150,2150,2150,2150,1
20250403,122300,73548175,2150,2150,2150,2150,0
20250403,122200,73548175,2150,2150,2150,2150,0
20250403,122100,73548175,2150,2150,2150,2150,0
20250403,122000,73548175,2150,2150,2150,2150,11
20250403,121900,73524525,2155,2155,2155,2155,0
20250403,121800,73524525,2155,2155,2155,2155,0
20250403,121700,73524525,2155,2155,2155,2155,0
20250403,121600,73524525,2155,2155,2155,2155,1
20250403,121500,73522370,2155,2155,2155,2155,0
20250403,121400,73522370,2155,2155,2155,2155,0
20250403,121300,73522370,2155,2155,2155,2155,0
20250403,121200,73522370,2155,2155,2155,2155,0
20250403,121100,73522370,2155,2155,2155,2155,0
20250403,121000,73522370,2155,2155,2155,2155,0
20250403,120900,73522370,2155,2155,2155,2155,0
20250403,120800,73522370,2155,2155,2155,2155,0
20250403,120700,73522370,2155,2155,2155,2155,0
20250403,120600,73522370,2155,2155,2155,2155,0
20250403,120500,73522370,2155,2150,2155,2150,45
20250403,120400,73425610,2155,2155,2155,2155,0
20250403,120300,73425610,2155,2155,2155,2155,0
20250403,120200,73425610,2155,2155,2155,2155,0
20250403,120100,73425610,2155,2155,2155,2155,0
20250403,120000,73425610,2155,2155,2155,2155,20
20250403,115900,73382510,2155,2155,2155,2155,3
20250403,115800,73376045,2155,2155,2155,2155,0
20250403,115700,73376045,2155,2155,2155,2155,3
20250403,115600,73369580,2150,2150,2150,2150,0
20250403,115500,73369580,2150,2150,2150,2150,0
20250403,115400,73369580,2150,2150,2150,2150,0
20250403,115300,73369580,2150,2150,2150,2150,0
20250403,115200,73369580,2150,2150,2150,2150,0
20250403,115100,73369580,2150,2150,2150,2150,0
20250403,115000,73369580,2150,2150,2150,2150,171
20250403,114900,73001930,2150,2150,2150,2150,0
20250403,114800,73001930,2150,2150,2150,2150,0
20250403,114700,73001930,2150,2150,2150,2150,0
20250403,114600,73001930,2150,2150,2150,2150,0
20250403,114500,73001930,2150,2150,2150,2150,0
20250403,114400,73001930,2150,2150,2150,2150,0
20250403,114300,73001930,2150,2150,2150,2150,0
20250403,114200,73001930,2150,2150,2150,2150,0
20250403,114100,73001930,2150,2150,2150,2150,0
20250403,114000,73001930,2150,2150,2150,2150,0
20250403,113900,73001930,2150,2150,2150,2150,0
20250403,113800,73001930,2150,2150,2150,2150,0
20250403,113700,73001930,2150,2150,2150,2150,0
20250403,113600,73001930,2150,2150,2150,2150,0
20250403,113500,73001930,2150,2150,2150,2150,155
20250403,113400,72668680,2155,2155,2155,2155,0
20250403,113300,72668680,2155,2155,2155,2155,9
20250403,113200,72649285,2155,2155,2155,2155,1
20250403,113100,72647130,2150,2150,2150,2150,0
20250403,113000,72647130,2150,2150,2150,2150,0
20250403,112900,72647130,2150,2150,2150,2150,0
20250403,112800,72647130,2150,2150,2150,2150,0
20250403,112700,72647130,2150,2150,2150,2150,0
20250403,112600,72647130,2150,2150,2150,2150,0
20250403,112500,72647130,2150,2150,2150,2150,0
20250403,112400,72647130,2150,2150,2150,2150,0
20250403,112300,72647130,2150,2150,2150,2150,0
20250403,112200,72647130,2150,2155,2155,2150,47
20250403,112100,72546040,2155,2155,2155,2155,0
20250403,112000,72546040,2155,2155,2155,2155,205
20250403,111900,72104265,2170,2170,2170,2170,0
20250403,111800,72104265,2170,2170,2170,2170,0
20250403,111700,72104265,2170,2170,2170,2170,0
20250403,111600,72104265,2170,2170,2170,2170,0
20250403,111500,72104265,2170,2170,2170,2170,0
20250403,111400,72104265,2170,2170,2170,2170,0
20250403,111300,72104265,2170,2170,2170,2170,0
20250403,111200,72104265,2170,2170,2170,2170,0
20250403,111100,72104265,2170,2170,2170,2170,0
20250403,111000,72104265,2170,2170,2170,2170,0
20250403,110900,72104265,2170,2170,2170,2170,0
20250403,110800,72104265,2170,2170,2170,2170,0
20250403,110700,72104265,2170,2170,2170,2170,0
20250403,110600,72104265,2170,2170,2170,2170,561
20250403,110500,70886895,2170,2170,2170,2170,1152
20250403,110400,68387055,2160,2160,2160,2160,15
20250403,110300,68354655,2160,2160,2160,2160,260
20250403,110200,67793055,2155,2155,2155,2155,0
20250403,110100,67793055,2155,2155,2155,2155,9
20250403,110000,67773660,2155,2155,2155,2155,91
20250403,105900,67577555,2150,2150,2150,2150,200
20250403,105800,67147555,2140,2140,2140,2140,100
20250403,105700,66933555,2140,2140,2140,2140,0
20250403,105600,66933555,2140,2140,2140,2140,0
20250403,105500,66933555,2140,2140,2140,2140,0
20250403,105400,66933555,2140,2150,2155,2140,2488
20250403,105300,61581180,2140,2140,2140,2140,0
20250403,105200,61581180,2140,2140,2140,2140,50
20250403,105100,61474180,2140,2140,2140,2140,0
20250403,105000,61474180,2140,2140,2140,2140,0
20250403,104900,61474180,2140,2140,2140,2140,0
20250403,104800,61474180,2140,2140,2140,2140,50
20250403,104700,61367180,2140,2140,2140,2140,370
20250403,104600,60575380,2150,2150,2150,2150,0
20250403,104500,60575380,2150,2150,2150,2150,0
20250403,104400,60575380,2150,2150,2150,2150,0
20250403,104300,60575380,2150,2150,2150,2150,0
20250403,104200,60575380,2150,2150,2150,2150,0
20250403,104100,60575380,2150,2150,2150,2150,0
20250403,104000,60575380,2150,2150,2150,2150,2
20250403,103900,60571080,2140,2140,2140,2140,0
20250403,103800,60571080,2140,2140,2140,2140,23
20250403,103700,60521860,2150,2150,2150,2150,0
20250403,103600,60521860,2150,2150,2150,2150,2
20250403,103500,60517560,2140,2140,2140,2140,0
20250403,103400,60517560,2140,2140,2140,2140,0
20250403,103300,60517560,2140,2140,2140,2140,979
20250403,103200,58422500,2140,2140,2140,2140,10
20250403,103100,58401100,2150,2150,2150,2150,0
20250403,103000,58401100,2150,2150,2150,2150,28
20250403,102900,58340900,2150,2145,2150,2145,73
20250403,102800,58184310,2150,2150,2150,2150,12
20250403,102700,58158510,2145,2145,2145,2145,0
20250403,102600,58158510,2145,2145,2145,2145,34
20250403,102500,58085580,2150,2150,2150,2150,501
20250403,102400,57008430,2150,2150,2150,2150,0
20250403,102300,57008430,2150,2150,2150,2150,2
20250403,102200,57004130,2145,2145,2145,2145,0
20250403,102100,57004130,2145,2145,2145,2145,0
20250403,102000,57004130,2145,2145,2145,2145,0
20250403,101900,57004130,2145,2145,2145,2145,0
20250403,101800,57004130,2145,2145,2145,2145,199
20250403,101700,56577275,2145,2145,2145,2145,0
20250403,101600,56577275,2145,2145,2145,2145,200
20250403,101500,56148275,2145,2150,2150,2145,400
20250403,101400,55289775,2150,2150,2150,2150,0
20250403,101300,55289775,2150,2135,2150,2135,841
20250403,101200,53494105,2135,2135,2135,2135,0
20250403,101100,53494105,2135,2135,2135,2135,1
20250403,101000,53491970,2120,2120,2120,2120,0
20250403,100900,53491970,2120,2120,2120,2120,0
20250403,100800,53491970,2120,2120,2120,2120,752
20250403,100700,51897730,2120,2120,2120,2120,0
20250403,100600,51897730,2120,2120,2120,2120,5
20250403,100500,51887130,2130,2130,2130,2130,0
20250403,100400,51887130,2130,2130,2130,2130,100
20250403,100300,51674130,2130,2130,2130,2130,1
20250403,100200,51672000,2125,2125,2125,2125,0
20250403,100100,51672000,2125,2125,2125,2125,0
20250403,100000,51672000,2125,2125,2125,2125,1
20250403,095900,51669875,2130,2130,2130,2130,0
20250403,095800,51669875,2130,2135,2135,2130,2
20250403,095700,51665610,2135,2135,2135,2135,2
20250403,095600,51661340,2125,2125,2125,2125,0
20250403,095500,51661340,2125,2130,2130,2125,1273
20250403,095400,48955965,2125,2125,2125,2125,0
20250403,095300,48955965,2125,2125,2125,2125,0
20250403,095200,48955965,2125,2125,2125,2125,2500
20250403,095100,43643465,2125,2125,2125,2125,1
20250403,095000,43641340,2125,2125,2125,2125,0
20250403,094900,43641340,2125,2125,2125,2125,5
20250403,094800,43630715,2150,2150,2150,2150,0
20250403,094700,43630715,2150,2150,2150,2150,0
20250403,094600,43630715,2150,2150,2150,2150,0
20250403,094500,43630715,2150,2150,2150,2150,0
20250403,094400,43630715,2150,2150,2150,2150,0
20250403,094300,43630715,2150,2150,2150,2150,23
20250403,094200,43581265,2150,2150,2150,2150,2
20250403,094100,43576965,2150,2150,2150,2150,0
20250403,094000,43576965,2150,2150,2150,2150,758
20250403,093900,41947265,2150,2140,2150,2140,1364
20250403,093800,39022805,2140,2140,2140,2140,0
20250403,093700,39022805,2140,2140,2140,2140,153
20250403,093600,38695385,2140,2140,2140,2140,0
20250403,093500,38695385,2140,2140,2140,2140,5
20250403,093400,38684685,2145,2145,2145,2145,0
20250403,093300,38684685,2145,2145,2145,2145,9
20250403,093200,38665380,2145,2145,2145,2145,1
20250403,093100,38663235,2120,2120,2120,2120,0
20250403,093000,38663235,2120,2120,2120,2120,0
20250403,092900,38663235,2120,2120,2120,2120,0
20250403,092800,38663235,2120,2120,2120,2120,0
20250403,092700,38663235,2120,2120,2120,2120,50
20250403,092600,38557235,2120,2120,2120,2120,0
20250403,092500,38557235,2120,2120,2120,2120,0
20250403,092400,38557235,2120,2125,2125,2120,1389
20250403,092300,35612315,2125,2115,2125,2115,1272
20250403,092200,32919315,2115,2115,2115,2115,2380
20250403,092100,27885615,2115,2120,2120,2115,3055
20250403,092000,21424150,2115,2115,2115,2115,0
20250403,091900,21424150,2115,2115,2115,2115,0
20250403,091800,21424150,2115,2115,2115,2115,0
20250403,091700,21424150,2115,2115,2115,2115,0
20250403,091600,21424150,2115,2115,2115,2115,0
20250403,091500,21424150,2115,2115,2115,2115,1000
20250403,091400,19309150,2115,2125,2135,2115,2046
20250403,091300,14967685,2105,2105,2105,2105,0
20250403,091200,14967685,2105,2105,2105,2105,0
20250403,091100,14967685,2105,2105,2105,2105,0
20250403,091000,14967685,2105,2105,2105,2105,57
20250403,090900,14847700,2105,2105,2105,2105,0
20250403,090800,14847700,2105,2105,2105,2105,0
20250403,090700,14847700,2105,2105,2105,2105,222
20250403,090600,14380390,2105,2105,2105,2105,1037
20250403,090500,12197505,2100,2100,2100,2100,0
20250403,090400,12197505,2100,2100,2100,2100,956
20250403,090300,10189905,2100,2100,2100,2100,0
20250403,090200,10189905,2100,2095,2120,2090,2379
20250403,090100,5186700,2120,2095,2120,2095,68
20250403,090000,5043665,2095,2095,2100,2095,2406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184100 163490175 2120 2120 2120 2120 2110
3 20250403 184000 163490175 2120 2120 2120 2120 0
4 20250403 183900 163490175 2120 2120 2120 2120 0
5 20250403 183800 163490175 2120 2120 2120 2120 0
6 20250403 183700 163490175 2120 2120 2120 2120 0
7 20250403 183600 163490175 2120 2120 2120 2120 0
8 20250403 183500 163490175 2120 2120 2120 2120 0
9 20250403 183400 163490175 2120 2120 2120 2120 0
10 20250403 183300 163490175 2120 2120 2120 2120 0
11 20250403 183200 163490175 2120 2120 2120 2120 0
12 20250403 183100 163490175 2120 2120 2120 2120 0
13 20250403 183000 163490175 2120 2120 2120 2120 0
14 20250403 182900 163490175 2120 2120 2120 2120 0
15 20250403 182800 163490175 2120 2120 2120 2120 0
16 20250403 182700 163490175 2120 2120 2120 2120 0
17 20250403 182600 163490175 2120 2120 2120 2120 0
18 20250403 182500 163490175 2120 2120 2120 2120 0
19 20250403 182400 163490175 2120 2120 2120 2120 0
20 20250403 182300 163490175 2120 2120 2120 2120 0
21 20250403 182200 163490175 2120 2120 2120 2120 0
22 20250403 182100 163490175 2120 2120 2120 2120 0
23 20250403 182000 163490175 2120 2120 2120 2120 0
24 20250403 181900 163490175 2120 2120 2120 2120 0
25 20250403 181800 163490175 2120 2120 2120 2120 0
26 20250403 181700 163490175 2120 2120 2120 2120 0
27 20250403 181600 163490175 2120 2120 2120 2120 0
28 20250403 181500 163490175 2120 2120 2120 2120 0
29 20250403 181400 163490175 2120 2120 2120 2120 0
30 20250403 181300 163490175 2120 2120 2120 2120 0
31 20250403 181200 163490175 2120 2120 2120 2120 0
32 20250403 181100 163490175 2120 2120 2120 2120 2110
33 20250403 181000 163490175 2120 2120 2120 2120 0
34 20250403 180900 163490175 2120 2120 2120 2120 0
35 20250403 180800 163490175 2120 2120 2120 2120 0
36 20250403 180700 163490175 2120 2120 2120 2120 0
37 20250403 180600 163490175 2120 2120 2120 2120 0
38 20250403 180500 163490175 2120 2120 2120 2120 0
39 20250403 180400 163490175 2120 2120 2120 2120 0
40 20250403 180300 163490175 2120 2120 2120 2120 0
41 20250403 180200 163490175 2120 2120 2120 2120 0
42 20250403 180100 163490175 2120 2120 2120 2120 0
43 20250403 180000 163490175 2120 2120 2120 2120 0
44 20250403 175900 163490175 2120 2120 2120 2120 0
45 20250403 175800 163490175 2120 2120 2120 2120 0
46 20250403 175700 163490175 2120 2120 2120 2120 0
47 20250403 175600 163490175 2120 2120 2120 2120 0
48 20250403 175500 163490175 2120 2120 2120 2120 0
49 20250403 175400 163490175 2120 2120 2120 2120 0
50 20250403 175300 163490175 2120 2120 2120 2120 0
51 20250403 175200 163490175 2120 2120 2120 2120 0
52 20250403 175100 163490175 2120 2120 2120 2120 0
53 20250403 175000 163490175 2120 2120 2120 2120 0
54 20250403 174900 163490175 2120 2120 2120 2120 0
55 20250403 174800 163490175 2120 2120 2120 2120 0
56 20250403 174700 163490175 2120 2120 2120 2120 0
57 20250403 174600 163490175 2120 2120 2120 2120 0
58 20250403 174500 163490175 2120 2120 2120 2120 0
59 20250403 174400 163490175 2120 2120 2120 2120 0
60 20250403 174300 163490175 2120 2120 2120 2120 0
61 20250403 174200 163490175 2120 2120 2120 2120 0
62 20250403 174100 163490175 2120 2120 2120 2120 2110
63 20250403 174000 163490175 2120 2120 2120 2120 0
64 20250403 173900 163490175 2120 2120 2120 2120 0
65 20250403 173800 163490175 2120 2120 2120 2120 0
66 20250403 173700 163490175 2120 2120 2120 2120 0
67 20250403 173600 163490175 2120 2120 2120 2120 0
68 20250403 173500 163490175 2120 2120 2120 2120 0
69 20250403 173400 163490175 2120 2120 2120 2120 0
70 20250403 173300 163490175 2120 2120 2120 2120 0
71 20250403 173200 163490175 2120 2120 2120 2120 0
72 20250403 173100 163490175 2120 2120 2120 2120 0
73 20250403 173000 163490175 2120 2120 2120 2120 0
74 20250403 172900 163490175 2120 2120 2120 2120 0
75 20250403 172800 163490175 2120 2120 2120 2120 0
76 20250403 172700 163490175 2120 2120 2120 2120 0
77 20250403 172600 163490175 2120 2120 2120 2120 0
78 20250403 172500 163490175 2120 2120 2120 2120 0
79 20250403 172400 163490175 2120 2120 2120 2120 0
80 20250403 172300 163490175 2120 2120 2120 2120 0
81 20250403 172200 163490175 2120 2120 2120 2120 0
82 20250403 172100 163490175 2120 2120 2120 2120 0
83 20250403 172000 163490175 2120 2120 2120 2120 0
84 20250403 171900 163490175 2120 2120 2120 2120 0
85 20250403 171800 163490175 2120 2120 2120 2120 0
86 20250403 171700 163490175 2120 2120 2120 2120 0
87 20250403 171600 163490175 2120 2120 2120 2120 0
88 20250403 171500 163490175 2120 2120 2120 2120 0
89 20250403 171400 163490175 2120 2120 2120 2120 0
90 20250403 171300 163490175 2120 2120 2120 2120 0
91 20250403 171200 163490175 2120 2120 2120 2120 0
92 20250403 171100 163490175 2120 2120 2120 2120 2110
93 20250403 171000 163490175 2120 2120 2120 2120 0
94 20250403 170900 163490175 2120 2120 2120 2120 0
95 20250403 170800 163490175 2120 2120 2120 2120 0
96 20250403 170700 163490175 2120 2120 2120 2120 0
97 20250403 170600 163490175 2120 2120 2120 2120 0
98 20250403 170500 163490175 2120 2120 2120 2120 0
99 20250403 170400 163490175 2120 2120 2120 2120 0
100 20250403 170300 163490175 2120 2120 2120 2120 0
101 20250403 170200 163490175 2120 2120 2120 2120 0
102 20250403 170100 163490175 2120 2120 2120 2120 0
103 20250403 170000 163490175 2120 2120 2120 2120 0
104 20250403 165900 163490175 2120 2120 2120 2120 0
105 20250403 165800 163490175 2120 2120 2120 2120 0
106 20250403 165700 163490175 2120 2120 2120 2120 0
107 20250403 165600 163490175 2120 2120 2120 2120 0
108 20250403 165500 163490175 2120 2120 2120 2120 0
109 20250403 165400 163490175 2120 2120 2120 2120 0
110 20250403 165300 163490175 2120 2120 2120 2120 0
111 20250403 165200 163490175 2120 2120 2120 2120 0
112 20250403 165100 163490175 2120 2120 2120 2120 0
113 20250403 165000 163490175 2120 2120 2120 2120 0
114 20250403 164900 163490175 2120 2120 2120 2120 0
115 20250403 164800 163490175 2120 2120 2120 2120 0
116 20250403 164700 163490175 2120 2120 2120 2120 0
117 20250403 164600 163490175 2120 2120 2120 2120 0
118 20250403 164500 163490175 2120 2120 2120 2120 0
119 20250403 164400 163490175 2120 2120 2120 2120 0
120 20250403 164300 163490175 2120 2120 2120 2120 0
121 20250403 164200 163490175 2120 2120 2120 2120 0
122 20250403 164100 163490175 2120 2120 2120 2120 2110
123 20250403 164000 163490175 2120 2120 2120 2120 0
124 20250403 163900 163490175 2120 2120 2120 2120 0
125 20250403 163800 163490175 2120 2120 2120 2120 0
126 20250403 163700 163490175 2120 2120 2120 2120 0
127 20250403 163600 163490175 2120 2120 2120 2120 0
128 20250403 163500 163490175 2120 2120 2120 2120 0
129 20250403 163400 163490175 2120 2120 2120 2120 0
130 20250403 163300 163490175 2120 2120 2120 2120 0
131 20250403 163200 163490175 2120 2120 2120 2120 0
132 20250403 163100 163490175 2120 2120 2120 2120 0
133 20250403 163000 163490175 2120 2120 2120 2120 0
134 20250403 162900 163490175 2120 2120 2120 2120 0
135 20250403 162800 163490175 2120 2120 2120 2120 0
136 20250403 162700 163490175 2120 2120 2120 2120 0
137 20250403 162600 163490175 2120 2120 2120 2120 0
138 20250403 162500 163490175 2120 2120 2120 2120 0
139 20250403 162400 163490175 2120 2120 2120 2120 0
140 20250403 162300 163490175 2120 2120 2120 2120 0
141 20250403 162200 163490175 2120 2120 2120 2120 0
142 20250403 162100 163490175 2120 2120 2120 2120 0
143 20250403 162000 163490175 2120 2120 2120 2120 0
144 20250403 161900 163490175 2120 2120 2120 2120 0
145 20250403 161800 163490175 2120 2120 2120 2120 0
146 20250403 161700 163490175 2120 2120 2120 2120 0
147 20250403 161600 163490175 2120 2120 2120 2120 0
148 20250403 161500 163490175 2120 2120 2120 2120 0
149 20250403 161400 163490175 2120 2120 2120 2120 0
150 20250403 161300 163490175 2120 2120 2120 2120 0
151 20250403 161200 163490175 2120 2120 2120 2120 0
152 20250403 161100 163490175 2120 2120 2120 2120 2110
153 20250403 161000 163490175 2120 2120 2120 2120 0
154 20250403 160900 163490175 2120 2120 2120 2120 0
155 20250403 160800 163490175 2120 2120 2120 2120 0
156 20250403 160700 163490175 2120 2120 2120 2120 0
157 20250403 160600 163490175 2120 2120 2120 2120 0
158 20250403 160500 163490175 2120 2120 2120 2120 0
159 20250403 160400 163490175 2120 2120 2120 2120 0
160 20250403 160300 163490175 2120 2120 2120 2120 0
161 20250403 160200 163490175 2120 2120 2120 2120 0
162 20250403 160100 163490175 2120 2120 2120 2120 0
163 20250403 160000 163490175 2120 2120 2120 2120 0
164 20250403 155900 163490175 2120 2120 2120 2120 0
165 20250403 155800 163490175 2120 2120 2120 2120 0
166 20250403 155700 163490175 2120 2120 2120 2120 0
167 20250403 155600 163490175 2120 2120 2120 2120 0
168 20250403 155500 163490175 2120 2120 2120 2120 0
169 20250403 155400 163490175 2120 2120 2120 2120 0
170 20250403 155300 163490175 2120 2120 2120 2120 0
171 20250403 155200 163490175 2120 2120 2120 2120 0
172 20250403 155100 163490175 2120 2120 2120 2120 0
173 20250403 155000 163490175 2120 2120 2120 2120 0
174 20250403 154900 163490175 2120 2120 2120 2120 0
175 20250403 154800 163490175 2120 2120 2120 2120 0
176 20250403 154700 163490175 2120 2120 2120 2120 0
177 20250403 154600 163490175 2120 2120 2120 2120 0
178 20250403 154500 163490175 2120 2120 2120 2120 0
179 20250403 154400 163490175 2120 2120 2120 2120 0
180 20250403 154300 163490175 2120 2120 2120 2120 0
181 20250403 154200 163490175 2120 2120 2120 2120 0
182 20250403 154100 163490175 2120 2120 2120 2120 2110
183 20250403 154000 163490175 2120 2120 2120 2120 0
184 20250403 153900 163490175 2120 2120 2120 2120 0
185 20250403 153800 163490175 2120 2120 2120 2120 0
186 20250403 153700 163490175 2120 2120 2120 2120 0
187 20250403 153600 163490175 2120 2120 2120 2120 0
188 20250403 153500 163490175 2120 2120 2120 2120 0
189 20250403 153400 163490175 2120 2120 2120 2120 0
190 20250403 153300 163490175 2120 2120 2120 2120 0
191 20250403 153200 163490175 2120 2120 2120 2120 0
192 20250403 153100 163490175 2120 2120 2120 2120 0
193 20250403 153000 163490175 2120 2120 2120 2120 2110
194 20250403 152900 159016975 2105 2105 2105 2105 0
195 20250403 152800 159016975 2105 2105 2105 2105 0
196 20250403 152700 159016975 2105 2105 2105 2105 0
197 20250403 152600 159016975 2105 2105 2105 2105 0
198 20250403 152500 159016975 2105 2105 2105 2105 0
199 20250403 152400 159016975 2105 2105 2105 2105 0
200 20250403 152300 159016975 2105 2105 2105 2105 0
201 20250403 152200 159016975 2105 2105 2105 2105 0
202 20250403 152100 159016975 2105 2105 2105 2105 0
203 20250403 152000 159016975 2105 2105 2105 2105 0
204 20250403 151900 159016975 2105 2110 2120 2105 134
205 20250403 151800 158734540 2125 2125 2125 2125 0
206 20250403 151700 158734540 2125 2110 2125 2105 4025
207 20250403 151600 150218795 2120 2120 2120 2120 0
208 20250403 151500 150218795 2120 2120 2120 2110 42
209 20250403 151400 150130155 2110 2110 2110 2110 617
210 20250403 151300 148828285 2120 2105 2120 2100 2166
211 20250403 151200 144273260 2105 2105 2105 2105 0
212 20250403 151100 144273260 2105 2105 2105 2105 91
213 20250403 151000 144081705 2105 2105 2105 2105 52
214 20250403 150900 143972245 2120 2120 2120 2120 0
215 20250403 150800 143972245 2120 2120 2120 2120 0
216 20250403 150700 143972245 2120 2105 2120 2105 2
217 20250403 150600 143968020 2125 2125 2125 2125 0
218 20250403 150500 143968020 2125 2125 2125 2125 0
219 20250403 150400 143968020 2125 2125 2125 2125 0
220 20250403 150300 143968020 2125 2125 2125 2125 1
221 20250403 150200 143965895 2120 2120 2120 2120 0
222 20250403 150100 143965895 2120 2120 2120 2120 0
223 20250403 150000 143965895 2120 2120 2120 2120 0
224 20250403 145900 143965895 2120 2120 2120 2120 0
225 20250403 145800 143965895 2120 2115 2120 2115 125
226 20250403 145700 143701385 2110 2110 2110 2110 100
227 20250403 145600 143490385 2115 2115 2115 2115 0
228 20250403 145500 143490385 2115 2115 2115 2115 1
229 20250403 145400 143488270 2110 2115 2115 2110 21
230 20250403 145300 143443955 2110 2110 2110 2110 0
231 20250403 145200 143443955 2110 2110 2110 2110 100
232 20250403 145100 143232955 2105 2105 2105 2105 0
233 20250403 145000 143232955 2105 2105 2105 2105 0
234 20250403 144900 143232955 2105 2105 2105 2105 11
235 20250403 144800 143209800 2110 2110 2110 2110 472
236 20250403 144700 142213880 2120 2120 2120 2120 0
237 20250403 144600 142213880 2120 2120 2120 2120 45
238 20250403 144500 142118480 2125 2125 2125 2125 5
239 20250403 144400 142107855 2125 2125 2125 2125 0
240 20250403 144300 142107855 2125 2100 2125 2100 2817
241 20250403 144200 136176920 2105 2105 2105 2105 46
242 20250403 144100 136080090 2105 2105 2105 2100 4039
243 20250403 144000 127591695 2110 2110 2110 2110 0
244 20250403 143900 127591695 2110 2110 2110 2110 46
245 20250403 143800 127494635 2110 2110 2110 2110 0
246 20250403 143700 127494635 2110 2110 2110 2110 0
247 20250403 143600 127494635 2110 2110 2110 2110 1568
248 20250403 143500 124186155 2115 2115 2115 2115 730
249 20250403 143400 122642205 2120 2120 2120 2120 2
250 20250403 143300 122637965 2115 2115 2115 2115 2
251 20250403 143200 122633735 2125 2125 2125 2125 0
252 20250403 143100 122633735 2125 2125 2125 2125 0
253 20250403 143000 122633735 2125 2125 2125 2125 0
254 20250403 142900 122633735 2125 2120 2125 2120 29
255 20250403 142800 122572250 2130 2130 2130 2130 0
256 20250403 142700 122572250 2130 2125 2130 2115 7299
257 20250403 142600 107090330 2130 2130 2130 2130 0
258 20250403 142500 107090330 2130 2130 2130 2130 0
259 20250403 142400 107090330 2130 2130 2130 2130 0
260 20250403 142300 107090330 2130 2130 2130 2130 0
261 20250403 142200 107090330 2130 2130 2130 2130 0
262 20250403 142100 107090330 2130 2130 2130 2130 0
263 20250403 142000 107090330 2130 2130 2130 2130 20
264 20250403 141900 107047730 2130 2130 2130 2130 0
265 20250403 141800 107047730 2130 2130 2130 2130 0
266 20250403 141700 107047730 2130 2130 2130 2130 500
267 20250403 141600 105982730 2130 2130 2130 2130 0
268 20250403 141500 105982730 2130 2130 2130 2130 0
269 20250403 141400 105982730 2130 2130 2130 2130 0
270 20250403 141300 105982730 2130 2130 2130 2130 39
271 20250403 141200 105899660 2130 2130 2130 2130 547
272 20250403 141100 104734550 2125 2125 2125 2125 0
273 20250403 141000 104734550 2125 2125 2125 2125 0
274 20250403 140900 104734550 2125 2125 2125 2125 100
275 20250403 140800 104522050 2125 2125 2125 2125 0
276 20250403 140700 104522050 2125 2125 2125 2125 0
277 20250403 140600 104522050 2125 2125 2125 2125 0
278 20250403 140500 104522050 2125 2130 2130 2125 1500
279 20250403 140400 101333740 2130 2130 2130 2130 0
280 20250403 140300 101333740 2130 2130 2130 2130 0
281 20250403 140200 101333740 2130 2130 2130 2130 0
282 20250403 140100 101333740 2130 2130 2130 2130 0
283 20250403 140000 101333740 2130 2130 2130 2130 0
284 20250403 135900 101333740 2130 2130 2130 2130 0
285 20250403 135800 101333740 2130 2130 2130 2130 0
286 20250403 135700 101333740 2130 2140 2140 2130 1549
287 20250403 135600 98024370 2140 2140 2140 2140 0
288 20250403 135500 98024370 2140 2140 2140 2140 117
289 20250403 135400 97773990 2140 2140 2140 2140 0
290 20250403 135300 97773990 2140 2140 2140 2140 0
291 20250403 135200 97773990 2140 2140 2140 2140 0
292 20250403 135100 97773990 2140 2140 2140 2140 0
293 20250403 135000 97773990 2140 2140 2140 2140 883
294 20250403 134900 95884370 2140 2140 2140 2140 0
295 20250403 134800 95884370 2140 2140 2140 2140 141
296 20250403 134700 95582630 2140 2140 2140 2140 1
297 20250403 134600 95580490 2140 2140 2140 2140 0
298 20250403 134500 95580490 2140 2140 2140 2140 36
299 20250403 134400 95503450 2140 2140 2140 2140 1
300 20250403 134300 95501310 2130 2130 2130 2130 20
301 20250403 134200 95458710 2140 2140 2140 2130 1113
302 20250403 134100 93088000 2135 2135 2135 2135 455
303 20250403 134000 92116575 2130 2130 2130 2130 149
304 20250403 133900 91799205 2130 2130 2130 2130 251
305 20250403 133800 91264575 2125 2125 2125 2125 0
306 20250403 133700 91264575 2125 2125 2125 2125 2
307 20250403 133600 91260325 2135 2135 2135 2135 0
308 20250403 133500 91260325 2135 2135 2135 2135 0
309 20250403 133400 91260325 2135 2135 2135 2135 0
310 20250403 133300 91260325 2135 2135 2135 2135 0
311 20250403 133200 91260325 2135 2135 2135 2135 0
312 20250403 133100 91260325 2135 2135 2135 2135 1
313 20250403 133000 91258190 2135 2135 2135 2135 0
314 20250403 132900 91258190 2135 2135 2135 2135 0
315 20250403 132800 91258190 2135 2135 2135 2135 0
316 20250403 132700 91258190 2135 2135 2135 2125 704
317 20250403 132600 89762170 2125 2125 2125 2125 0
318 20250403 132500 89762170 2125 2125 2125 2125 0
319 20250403 132400 89762170 2125 2125 2125 2125 1351
320 20250403 132300 86891295 2125 2130 2130 2120 3185
321 20250403 132200 80120730 2130 2130 2130 2130 20
322 20250403 132100 80078130 2130 2130 2130 2130 0
323 20250403 132000 80078130 2130 2130 2130 2130 0
324 20250403 131900 80078130 2130 2130 2130 2130 0
325 20250403 131800 80078130 2130 2130 2130 2130 0
326 20250403 131700 80078130 2130 2130 2130 2130 0
327 20250403 131600 80078130 2130 2130 2130 2130 0
328 20250403 131500 80078130 2130 2130 2130 2130 0
329 20250403 131400 80078130 2130 2130 2130 2130 0
330 20250403 131300 80078130 2130 2130 2130 2130 760
331 20250403 131200 78459330 2130 2130 2130 2130 0
332 20250403 131100 78459330 2130 2130 2130 2130 0
333 20250403 131000 78459330 2130 2130 2130 2130 0
334 20250403 130900 78459330 2130 2130 2130 2130 0
335 20250403 130800 78459330 2130 2130 2130 2130 0
336 20250403 130700 78459330 2130 2140 2140 2130 600
337 20250403 130600 77179405 2140 2140 2140 2140 0
338 20250403 130500 77179405 2140 2140 2140 2140 0
339 20250403 130400 77179405 2140 2140 2140 2140 0
340 20250403 130300 77179405 2140 2140 2140 2140 0
341 20250403 130200 77179405 2140 2140 2140 2140 0
342 20250403 130100 77179405 2140 2140 2140 2140 0
343 20250403 130000 77179405 2140 2140 2140 2135 1060
344 20250403 125900 74911405 2155 2155 2155 2155 0
345 20250403 125800 74911405 2155 2155 2155 2155 0
346 20250403 125700 74911405 2155 2155 2155 2155 0
347 20250403 125600 74911405 2155 2155 2155 2155 0
348 20250403 125500 74911405 2155 2155 2155 2155 0
349 20250403 125400 74911405 2155 2155 2155 2155 0
350 20250403 125300 74911405 2155 2155 2155 2155 0
351 20250403 125200 74911405 2155 2155 2155 2155 1
352 20250403 125100 74909250 2145 2145 2145 2145 1
353 20250403 125000 74907105 2155 2155 2155 2155 0
354 20250403 124900 74907105 2155 2155 2155 2155 2
355 20250403 124800 74902795 2155 2155 2155 2155 1
356 20250403 124700 74900640 2140 2140 2140 2140 0
357 20250403 124600 74900640 2140 2145 2145 2140 508
358 20250403 124500 73812665 2145 2145 2145 2145 0
359 20250403 124400 73812665 2145 2145 2145 2145 0
360 20250403 124300 73812665 2145 2145 2145 2145 0
361 20250403 124200 73812665 2145 2145 2145 2145 0
362 20250403 124100 73812665 2145 2145 2145 2145 0
363 20250403 124000 73812665 2145 2145 2145 2145 0
364 20250403 123900 73812665 2145 2145 2145 2145 0
365 20250403 123800 73812665 2145 2145 2145 2145 0
366 20250403 123700 73812665 2145 2145 2145 2145 36
367 20250403 123600 73735445 2150 2150 2150 2150 0
368 20250403 123500 73735445 2150 2150 2150 2150 5
369 20250403 123400 73724695 2155 2155 2155 2155 2
370 20250403 123300 73720385 2150 2150 2150 2150 0
371 20250403 123200 73720385 2150 2155 2155 2150 77
372 20250403 123100 73554635 2155 2155 2155 2155 0
373 20250403 123000 73554635 2155 2155 2155 2155 0
374 20250403 122900 73554635 2155 2155 2155 2155 0
375 20250403 122800 73554635 2155 2155 2155 2155 0
376 20250403 122700 73554635 2155 2155 2155 2155 2
377 20250403 122600 73550325 2150 2150 2150 2150 0
378 20250403 122500 73550325 2150 2150 2150 2150 0
379 20250403 122400 73550325 2150 2150 2150 2150 1
380 20250403 122300 73548175 2150 2150 2150 2150 0
381 20250403 122200 73548175 2150 2150 2150 2150 0
382 20250403 122100 73548175 2150 2150 2150 2150 0
383 20250403 122000 73548175 2150 2150 2150 2150 11
384 20250403 121900 73524525 2155 2155 2155 2155 0
385 20250403 121800 73524525 2155 2155 2155 2155 0
386 20250403 121700 73524525 2155 2155 2155 2155 0
387 20250403 121600 73524525 2155 2155 2155 2155 1
388 20250403 121500 73522370 2155 2155 2155 2155 0
389 20250403 121400 73522370 2155 2155 2155 2155 0
390 20250403 121300 73522370 2155 2155 2155 2155 0
391 20250403 121200 73522370 2155 2155 2155 2155 0
392 20250403 121100 73522370 2155 2155 2155 2155 0
393 20250403 121000 73522370 2155 2155 2155 2155 0
394 20250403 120900 73522370 2155 2155 2155 2155 0
395 20250403 120800 73522370 2155 2155 2155 2155 0
396 20250403 120700 73522370 2155 2155 2155 2155 0
397 20250403 120600 73522370 2155 2155 2155 2155 0
398 20250403 120500 73522370 2155 2150 2155 2150 45
399 20250403 120400 73425610 2155 2155 2155 2155 0
400 20250403 120300 73425610 2155 2155 2155 2155 0
401 20250403 120200 73425610 2155 2155 2155 2155 0
402 20250403 120100 73425610 2155 2155 2155 2155 0
403 20250403 120000 73425610 2155 2155 2155 2155 20
404 20250403 115900 73382510 2155 2155 2155 2155 3
405 20250403 115800 73376045 2155 2155 2155 2155 0
406 20250403 115700 73376045 2155 2155 2155 2155 3
407 20250403 115600 73369580 2150 2150 2150 2150 0
408 20250403 115500 73369580 2150 2150 2150 2150 0
409 20250403 115400 73369580 2150 2150 2150 2150 0
410 20250403 115300 73369580 2150 2150 2150 2150 0
411 20250403 115200 73369580 2150 2150 2150 2150 0
412 20250403 115100 73369580 2150 2150 2150 2150 0
413 20250403 115000 73369580 2150 2150 2150 2150 171
414 20250403 114900 73001930 2150 2150 2150 2150 0
415 20250403 114800 73001930 2150 2150 2150 2150 0
416 20250403 114700 73001930 2150 2150 2150 2150 0
417 20250403 114600 73001930 2150 2150 2150 2150 0
418 20250403 114500 73001930 2150 2150 2150 2150 0
419 20250403 114400 73001930 2150 2150 2150 2150 0
420 20250403 114300 73001930 2150 2150 2150 2150 0
421 20250403 114200 73001930 2150 2150 2150 2150 0
422 20250403 114100 73001930 2150 2150 2150 2150 0
423 20250403 114000 73001930 2150 2150 2150 2150 0
424 20250403 113900 73001930 2150 2150 2150 2150 0
425 20250403 113800 73001930 2150 2150 2150 2150 0
426 20250403 113700 73001930 2150 2150 2150 2150 0
427 20250403 113600 73001930 2150 2150 2150 2150 0
428 20250403 113500 73001930 2150 2150 2150 2150 155
429 20250403 113400 72668680 2155 2155 2155 2155 0
430 20250403 113300 72668680 2155 2155 2155 2155 9
431 20250403 113200 72649285 2155 2155 2155 2155 1
432 20250403 113100 72647130 2150 2150 2150 2150 0
433 20250403 113000 72647130 2150 2150 2150 2150 0
434 20250403 112900 72647130 2150 2150 2150 2150 0
435 20250403 112800 72647130 2150 2150 2150 2150 0
436 20250403 112700 72647130 2150 2150 2150 2150 0
437 20250403 112600 72647130 2150 2150 2150 2150 0
438 20250403 112500 72647130 2150 2150 2150 2150 0
439 20250403 112400 72647130 2150 2150 2150 2150 0
440 20250403 112300 72647130 2150 2150 2150 2150 0
441 20250403 112200 72647130 2150 2155 2155 2150 47
442 20250403 112100 72546040 2155 2155 2155 2155 0
443 20250403 112000 72546040 2155 2155 2155 2155 205
444 20250403 111900 72104265 2170 2170 2170 2170 0
445 20250403 111800 72104265 2170 2170 2170 2170 0
446 20250403 111700 72104265 2170 2170 2170 2170 0
447 20250403 111600 72104265 2170 2170 2170 2170 0
448 20250403 111500 72104265 2170 2170 2170 2170 0
449 20250403 111400 72104265 2170 2170 2170 2170 0
450 20250403 111300 72104265 2170 2170 2170 2170 0
451 20250403 111200 72104265 2170 2170 2170 2170 0
452 20250403 111100 72104265 2170 2170 2170 2170 0
453 20250403 111000 72104265 2170 2170 2170 2170 0
454 20250403 110900 72104265 2170 2170 2170 2170 0
455 20250403 110800 72104265 2170 2170 2170 2170 0
456 20250403 110700 72104265 2170 2170 2170 2170 0
457 20250403 110600 72104265 2170 2170 2170 2170 561
458 20250403 110500 70886895 2170 2170 2170 2170 1152
459 20250403 110400 68387055 2160 2160 2160 2160 15
460 20250403 110300 68354655 2160 2160 2160 2160 260
461 20250403 110200 67793055 2155 2155 2155 2155 0
462 20250403 110100 67793055 2155 2155 2155 2155 9
463 20250403 110000 67773660 2155 2155 2155 2155 91
464 20250403 105900 67577555 2150 2150 2150 2150 200
465 20250403 105800 67147555 2140 2140 2140 2140 100
466 20250403 105700 66933555 2140 2140 2140 2140 0
467 20250403 105600 66933555 2140 2140 2140 2140 0
468 20250403 105500 66933555 2140 2140 2140 2140 0
469 20250403 105400 66933555 2140 2150 2155 2140 2488
470 20250403 105300 61581180 2140 2140 2140 2140 0
471 20250403 105200 61581180 2140 2140 2140 2140 50
472 20250403 105100 61474180 2140 2140 2140 2140 0
473 20250403 105000 61474180 2140 2140 2140 2140 0
474 20250403 104900 61474180 2140 2140 2140 2140 0
475 20250403 104800 61474180 2140 2140 2140 2140 50
476 20250403 104700 61367180 2140 2140 2140 2140 370
477 20250403 104600 60575380 2150 2150 2150 2150 0
478 20250403 104500 60575380 2150 2150 2150 2150 0
479 20250403 104400 60575380 2150 2150 2150 2150 0
480 20250403 104300 60575380 2150 2150 2150 2150 0
481 20250403 104200 60575380 2150 2150 2150 2150 0
482 20250403 104100 60575380 2150 2150 2150 2150 0
483 20250403 104000 60575380 2150 2150 2150 2150 2
484 20250403 103900 60571080 2140 2140 2140 2140 0
485 20250403 103800 60571080 2140 2140 2140 2140 23
486 20250403 103700 60521860 2150 2150 2150 2150 0
487 20250403 103600 60521860 2150 2150 2150 2150 2
488 20250403 103500 60517560 2140 2140 2140 2140 0
489 20250403 103400 60517560 2140 2140 2140 2140 0
490 20250403 103300 60517560 2140 2140 2140 2140 979
491 20250403 103200 58422500 2140 2140 2140 2140 10
492 20250403 103100 58401100 2150 2150 2150 2150 0
493 20250403 103000 58401100 2150 2150 2150 2150 28
494 20250403 102900 58340900 2150 2145 2150 2145 73
495 20250403 102800 58184310 2150 2150 2150 2150 12
496 20250403 102700 58158510 2145 2145 2145 2145 0
497 20250403 102600 58158510 2145 2145 2145 2145 34
498 20250403 102500 58085580 2150 2150 2150 2150 501
499 20250403 102400 57008430 2150 2150 2150 2150 0
500 20250403 102300 57008430 2150 2150 2150 2150 2
501 20250403 102200 57004130 2145 2145 2145 2145 0
502 20250403 102100 57004130 2145 2145 2145 2145 0
503 20250403 102000 57004130 2145 2145 2145 2145 0
504 20250403 101900 57004130 2145 2145 2145 2145 0
505 20250403 101800 57004130 2145 2145 2145 2145 199
506 20250403 101700 56577275 2145 2145 2145 2145 0
507 20250403 101600 56577275 2145 2145 2145 2145 200
508 20250403 101500 56148275 2145 2150 2150 2145 400
509 20250403 101400 55289775 2150 2150 2150 2150 0
510 20250403 101300 55289775 2150 2135 2150 2135 841
511 20250403 101200 53494105 2135 2135 2135 2135 0
512 20250403 101100 53494105 2135 2135 2135 2135 1
513 20250403 101000 53491970 2120 2120 2120 2120 0
514 20250403 100900 53491970 2120 2120 2120 2120 0
515 20250403 100800 53491970 2120 2120 2120 2120 752
516 20250403 100700 51897730 2120 2120 2120 2120 0
517 20250403 100600 51897730 2120 2120 2120 2120 5
518 20250403 100500 51887130 2130 2130 2130 2130 0
519 20250403 100400 51887130 2130 2130 2130 2130 100
520 20250403 100300 51674130 2130 2130 2130 2130 1
521 20250403 100200 51672000 2125 2125 2125 2125 0
522 20250403 100100 51672000 2125 2125 2125 2125 0
523 20250403 100000 51672000 2125 2125 2125 2125 1
524 20250403 095900 51669875 2130 2130 2130 2130 0
525 20250403 095800 51669875 2130 2135 2135 2130 2
526 20250403 095700 51665610 2135 2135 2135 2135 2
527 20250403 095600 51661340 2125 2125 2125 2125 0
528 20250403 095500 51661340 2125 2130 2130 2125 1273
529 20250403 095400 48955965 2125 2125 2125 2125 0
530 20250403 095300 48955965 2125 2125 2125 2125 0
531 20250403 095200 48955965 2125 2125 2125 2125 2500
532 20250403 095100 43643465 2125 2125 2125 2125 1
533 20250403 095000 43641340 2125 2125 2125 2125 0
534 20250403 094900 43641340 2125 2125 2125 2125 5
535 20250403 094800 43630715 2150 2150 2150 2150 0
536 20250403 094700 43630715 2150 2150 2150 2150 0
537 20250403 094600 43630715 2150 2150 2150 2150 0
538 20250403 094500 43630715 2150 2150 2150 2150 0
539 20250403 094400 43630715 2150 2150 2150 2150 0
540 20250403 094300 43630715 2150 2150 2150 2150 23
541 20250403 094200 43581265 2150 2150 2150 2150 2
542 20250403 094100 43576965 2150 2150 2150 2150 0
543 20250403 094000 43576965 2150 2150 2150 2150 758
544 20250403 093900 41947265 2150 2140 2150 2140 1364
545 20250403 093800 39022805 2140 2140 2140 2140 0
546 20250403 093700 39022805 2140 2140 2140 2140 153
547 20250403 093600 38695385 2140 2140 2140 2140 0
548 20250403 093500 38695385 2140 2140 2140 2140 5
549 20250403 093400 38684685 2145 2145 2145 2145 0
550 20250403 093300 38684685 2145 2145 2145 2145 9
551 20250403 093200 38665380 2145 2145 2145 2145 1
552 20250403 093100 38663235 2120 2120 2120 2120 0
553 20250403 093000 38663235 2120 2120 2120 2120 0
554 20250403 092900 38663235 2120 2120 2120 2120 0
555 20250403 092800 38663235 2120 2120 2120 2120 0
556 20250403 092700 38663235 2120 2120 2120 2120 50
557 20250403 092600 38557235 2120 2120 2120 2120 0
558 20250403 092500 38557235 2120 2120 2120 2120 0
559 20250403 092400 38557235 2120 2125 2125 2120 1389
560 20250403 092300 35612315 2125 2115 2125 2115 1272
561 20250403 092200 32919315 2115 2115 2115 2115 2380
562 20250403 092100 27885615 2115 2120 2120 2115 3055
563 20250403 092000 21424150 2115 2115 2115 2115 0
564 20250403 091900 21424150 2115 2115 2115 2115 0
565 20250403 091800 21424150 2115 2115 2115 2115 0
566 20250403 091700 21424150 2115 2115 2115 2115 0
567 20250403 091600 21424150 2115 2115 2115 2115 0
568 20250403 091500 21424150 2115 2115 2115 2115 1000
569 20250403 091400 19309150 2115 2125 2135 2115 2046
570 20250403 091300 14967685 2105 2105 2105 2105 0
571 20250403 091200 14967685 2105 2105 2105 2105 0
572 20250403 091100 14967685 2105 2105 2105 2105 0
573 20250403 091000 14967685 2105 2105 2105 2105 57
574 20250403 090900 14847700 2105 2105 2105 2105 0
575 20250403 090800 14847700 2105 2105 2105 2105 0
576 20250403 090700 14847700 2105 2105 2105 2105 222
577 20250403 090600 14380390 2105 2105 2105 2105 1037
578 20250403 090500 12197505 2100 2100 2100 2100 0
579 20250403 090400 12197505 2100 2100 2100 2100 956
580 20250403 090300 10189905 2100 2100 2100 2100 0
581 20250403 090200 10189905 2100 2095 2120 2090 2379
582 20250403 090100 5186700 2120 2095 2120 2095 68
583 20250403 090000 5043665 2095 2095 2100 2095 2406