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

584
012610/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184200,120599295,2905,2905,2905,2905,29
20250403,184100,120599295,2905,2905,2905,2905,0
20250403,184000,120599295,2905,2905,2905,2905,0
20250403,183900,120599295,2905,2905,2905,2905,0
20250403,183800,120599295,2905,2905,2905,2905,0
20250403,183700,120599295,2905,2905,2905,2905,0
20250403,183600,120599295,2905,2905,2905,2905,0
20250403,183500,120599295,2905,2905,2905,2905,0
20250403,183400,120599295,2905,2905,2905,2905,0
20250403,183300,120599295,2905,2905,2905,2905,0
20250403,183200,120599295,2905,2905,2905,2905,0
20250403,183100,120599295,2905,2905,2905,2905,0
20250403,183000,120599295,2905,2905,2905,2905,0
20250403,182900,120599295,2905,2905,2905,2905,0
20250403,182800,120599295,2905,2905,2905,2905,0
20250403,182700,120599295,2905,2905,2905,2905,0
20250403,182600,120599295,2905,2905,2905,2905,0
20250403,182500,120599295,2905,2905,2905,2905,0
20250403,182400,120599295,2905,2905,2905,2905,0
20250403,182300,120599295,2905,2905,2905,2905,0
20250403,182200,120599295,2905,2905,2905,2905,0
20250403,182100,120599295,2905,2905,2905,2905,0
20250403,182000,120599295,2905,2905,2905,2905,0
20250403,181900,120599295,2905,2905,2905,2905,0
20250403,181800,120599295,2905,2905,2905,2905,0
20250403,181700,120599295,2905,2905,2905,2905,0
20250403,181600,120599295,2905,2905,2905,2905,0
20250403,181500,120599295,2905,2905,2905,2905,0
20250403,181400,120599295,2905,2905,2905,2905,0
20250403,181300,120599295,2905,2905,2905,2905,0
20250403,181200,120599295,2905,2905,2905,2905,29
20250403,181100,120599295,2905,2905,2905,2905,0
20250403,181000,120599295,2905,2905,2905,2905,0
20250403,180900,120599295,2905,2905,2905,2905,0
20250403,180800,120599295,2905,2905,2905,2905,0
20250403,180700,120599295,2905,2905,2905,2905,0
20250403,180600,120599295,2905,2905,2905,2905,0
20250403,180500,120599295,2905,2905,2905,2905,0
20250403,180400,120599295,2905,2905,2905,2905,0
20250403,180300,120599295,2905,2905,2905,2905,0
20250403,180200,120599295,2905,2905,2905,2905,0
20250403,180100,120599295,2905,2905,2905,2905,0
20250403,180000,120599295,2905,2905,2905,2905,0
20250403,175900,120599295,2905,2905,2905,2905,0
20250403,175800,120599295,2905,2905,2905,2905,0
20250403,175700,120599295,2905,2905,2905,2905,0
20250403,175600,120599295,2905,2905,2905,2905,0
20250403,175500,120599295,2905,2905,2905,2905,0
20250403,175400,120599295,2905,2905,2905,2905,0
20250403,175300,120599295,2905,2905,2905,2905,0
20250403,175200,120599295,2905,2905,2905,2905,0
20250403,175100,120599295,2905,2905,2905,2905,0
20250403,175000,120599295,2905,2905,2905,2905,0
20250403,174900,120599295,2905,2905,2905,2905,0
20250403,174800,120599295,2905,2905,2905,2905,0
20250403,174700,120599295,2905,2905,2905,2905,0
20250403,174600,120599295,2905,2905,2905,2905,0
20250403,174500,120599295,2905,2905,2905,2905,0
20250403,174400,120599295,2905,2905,2905,2905,0
20250403,174300,120599295,2905,2905,2905,2905,0
20250403,174200,120599295,2905,2905,2905,2905,29
20250403,174100,120599295,2905,2905,2905,2905,0
20250403,174000,120599295,2905,2905,2905,2905,0
20250403,173900,120599295,2905,2905,2905,2905,0
20250403,173800,120599295,2905,2905,2905,2905,0
20250403,173700,120599295,2905,2905,2905,2905,0
20250403,173600,120599295,2905,2905,2905,2905,0
20250403,173500,120599295,2905,2905,2905,2905,0
20250403,173400,120599295,2905,2905,2905,2905,0
20250403,173300,120599295,2905,2905,2905,2905,0
20250403,173200,120599295,2905,2905,2905,2905,0
20250403,173100,120599295,2905,2905,2905,2905,0
20250403,173000,120599295,2905,2905,2905,2905,0
20250403,172900,120599295,2905,2905,2905,2905,0
20250403,172800,120599295,2905,2905,2905,2905,0
20250403,172700,120599295,2905,2905,2905,2905,0
20250403,172600,120599295,2905,2905,2905,2905,0
20250403,172500,120599295,2905,2905,2905,2905,0
20250403,172400,120599295,2905,2905,2905,2905,0
20250403,172300,120599295,2905,2905,2905,2905,0
20250403,172200,120599295,2905,2905,2905,2905,0
20250403,172100,120599295,2905,2905,2905,2905,0
20250403,172000,120599295,2905,2905,2905,2905,0
20250403,171900,120599295,2905,2905,2905,2905,0
20250403,171800,120599295,2905,2905,2905,2905,0
20250403,171700,120599295,2905,2905,2905,2905,0
20250403,171600,120599295,2905,2905,2905,2905,0
20250403,171500,120599295,2905,2905,2905,2905,0
20250403,171400,120599295,2905,2905,2905,2905,0
20250403,171300,120599295,2905,2905,2905,2905,0
20250403,171200,120599295,2905,2905,2905,2905,29
20250403,171100,120599295,2905,2905,2905,2905,0
20250403,171000,120599295,2905,2905,2905,2905,0
20250403,170900,120599295,2905,2905,2905,2905,0
20250403,170800,120599295,2905,2905,2905,2905,0
20250403,170700,120599295,2905,2905,2905,2905,0
20250403,170600,120599295,2905,2905,2905,2905,0
20250403,170500,120599295,2905,2905,2905,2905,0
20250403,170400,120599295,2905,2905,2905,2905,0
20250403,170300,120599295,2905,2905,2905,2905,0
20250403,170200,120599295,2905,2905,2905,2905,0
20250403,170100,120599295,2905,2905,2905,2905,0
20250403,170000,120599295,2905,2905,2905,2905,0
20250403,165900,120599295,2905,2905,2905,2905,0
20250403,165800,120599295,2905,2905,2905,2905,0
20250403,165700,120599295,2905,2905,2905,2905,0
20250403,165600,120599295,2905,2905,2905,2905,0
20250403,165500,120599295,2905,2905,2905,2905,0
20250403,165400,120599295,2905,2905,2905,2905,0
20250403,165300,120599295,2905,2905,2905,2905,0
20250403,165200,120599295,2905,2905,2905,2905,0
20250403,165100,120599295,2905,2905,2905,2905,0
20250403,165000,120599295,2905,2905,2905,2905,0
20250403,164900,120599295,2905,2905,2905,2905,0
20250403,164800,120599295,2905,2905,2905,2905,0
20250403,164700,120599295,2905,2905,2905,2905,0
20250403,164600,120599295,2905,2905,2905,2905,0
20250403,164500,120599295,2905,2905,2905,2905,0
20250403,164400,120599295,2905,2905,2905,2905,0
20250403,164300,120599295,2905,2905,2905,2905,0
20250403,164200,120599295,2905,2905,2905,2905,29
20250403,164100,120599295,2905,2905,2905,2905,0
20250403,164000,120599295,2905,2905,2905,2905,0
20250403,163900,120599295,2905,2905,2905,2905,0
20250403,163800,120599295,2905,2905,2905,2905,0
20250403,163700,120599295,2905,2905,2905,2905,0
20250403,163600,120599295,2905,2905,2905,2905,0
20250403,163500,120599295,2905,2905,2905,2905,0
20250403,163400,120599295,2905,2905,2905,2905,0
20250403,163300,120599295,2905,2905,2905,2905,0
20250403,163200,120599295,2905,2905,2905,2905,0
20250403,163100,120599295,2905,2905,2905,2905,0
20250403,163000,120599295,2905,2905,2905,2905,0
20250403,162900,120599295,2905,2905,2905,2905,0
20250403,162800,120599295,2905,2905,2905,2905,0
20250403,162700,120599295,2905,2905,2905,2905,0
20250403,162600,120599295,2905,2905,2905,2905,0
20250403,162500,120599295,2905,2905,2905,2905,0
20250403,162400,120599295,2905,2905,2905,2905,0
20250403,162300,120599295,2905,2905,2905,2905,0
20250403,162200,120599295,2905,2905,2905,2905,0
20250403,162100,120599295,2905,2905,2905,2905,0
20250403,162000,120599295,2905,2905,2905,2905,0
20250403,161900,120599295,2905,2905,2905,2905,0
20250403,161800,120599295,2905,2905,2905,2905,0
20250403,161700,120599295,2905,2905,2905,2905,0
20250403,161600,120599295,2905,2905,2905,2905,0
20250403,161500,120599295,2905,2905,2905,2905,0
20250403,161400,120599295,2905,2905,2905,2905,0
20250403,161300,120599295,2905,2905,2905,2905,0
20250403,161200,120599295,2905,2905,2905,2905,29
20250403,161100,120599295,2905,2905,2905,2905,0
20250403,161000,120599295,2905,2905,2905,2905,0
20250403,160900,120599295,2905,2905,2905,2905,0
20250403,160800,120599295,2905,2905,2905,2905,0
20250403,160700,120599295,2905,2905,2905,2905,0
20250403,160600,120599295,2905,2905,2905,2905,0
20250403,160500,120599295,2905,2905,2905,2905,0
20250403,160400,120599295,2905,2905,2905,2905,0
20250403,160300,120599295,2905,2905,2905,2905,0
20250403,160200,120599295,2905,2905,2905,2905,0
20250403,160100,120599295,2905,2905,2905,2905,0
20250403,160000,120599295,2905,2905,2905,2905,0
20250403,155900,120599295,2905,2905,2905,2905,0
20250403,155800,120599295,2905,2905,2905,2905,0
20250403,155700,120599295,2905,2905,2905,2905,0
20250403,155600,120599295,2905,2905,2905,2905,0
20250403,155500,120599295,2905,2905,2905,2905,0
20250403,155400,120599295,2905,2905,2905,2905,0
20250403,155300,120599295,2905,2905,2905,2905,0
20250403,155200,120599295,2905,2905,2905,2905,0
20250403,155100,120599295,2905,2905,2905,2905,0
20250403,155000,120599295,2905,2905,2905,2905,0
20250403,154900,120599295,2905,2905,2905,2905,0
20250403,154800,120599295,2905,2905,2905,2905,0
20250403,154700,120599295,2905,2905,2905,2905,0
20250403,154600,120599295,2905,2905,2905,2905,0
20250403,154500,120599295,2905,2905,2905,2905,0
20250403,154400,120599295,2905,2905,2905,2905,0
20250403,154300,120599295,2905,2905,2905,2905,0
20250403,154200,120599295,2905,2905,2905,2905,29
20250403,154100,120599295,2905,2905,2905,2905,0
20250403,154000,120599295,2905,2905,2905,2905,0
20250403,153900,120599295,2905,2905,2905,2905,0
20250403,153800,120599295,2905,2905,2905,2905,0
20250403,153700,120599295,2905,2905,2905,2905,0
20250403,153600,120599295,2905,2905,2905,2905,0
20250403,153500,120599295,2905,2905,2905,2905,0
20250403,153400,120599295,2905,2905,2905,2905,0
20250403,153300,120599295,2905,2905,2905,2905,0
20250403,153200,120599295,2905,2905,2905,2905,0
20250403,153100,120599295,2905,2905,2905,2905,0
20250403,153000,120599295,2905,2905,2905,2905,29
20250403,152900,120515050,2895,2895,2895,2895,0
20250403,152800,120515050,2895,2895,2895,2895,0
20250403,152700,120515050,2895,2895,2895,2895,0
20250403,152600,120515050,2895,2895,2895,2895,0
20250403,152500,120515050,2895,2895,2895,2895,0
20250403,152400,120515050,2895,2895,2895,2895,0
20250403,152300,120515050,2895,2895,2895,2895,0
20250403,152200,120515050,2895,2895,2895,2895,0
20250403,152100,120515050,2895,2895,2895,2895,0
20250403,152000,120515050,2895,2895,2895,2895,0
20250403,151900,120515050,2895,2895,2895,2890,110
20250403,151800,120196985,2895,2895,2895,2895,20
20250403,151700,120139085,2895,2895,2895,2895,0
20250403,151600,120139085,2895,2895,2895,2890,592
20250403,151500,118425415,2900,2900,2900,2900,0
20250403,151400,118425415,2900,2895,2900,2895,123
20250403,151300,118069325,2895,2895,2895,2895,16
20250403,151200,118023005,2895,2895,2895,2895,9
20250403,151100,117996950,2895,2895,2895,2895,0
20250403,151000,117996950,2895,2895,2895,2895,0
20250403,150900,117996950,2895,2895,2895,2895,0
20250403,150800,117996950,2895,2895,2895,2895,0
20250403,150700,117996950,2895,2895,2895,2895,0
20250403,150600,117996950,2895,2895,2895,2895,2
20250403,150500,117991160,2895,2895,2895,2895,16
20250403,150400,117944840,2895,2890,2895,2890,12
20250403,150300,117910155,2895,2895,2895,2895,22
20250403,150200,117846465,2895,2890,2895,2885,961
20250403,150100,115073780,2895,2895,2895,2895,0
20250403,150000,115073780,2895,2895,2895,2895,0
20250403,145900,115073780,2895,2895,2895,2895,0
20250403,145800,115073780,2895,2895,2895,2895,0
20250403,145700,115073780,2895,2895,2895,2895,0
20250403,145600,115073780,2895,2895,2895,2895,0
20250403,145500,115073780,2895,2895,2895,2895,0
20250403,145400,115073780,2895,2895,2895,2895,1
20250403,145300,115070885,2885,2885,2885,2885,278
20250403,145200,114268855,2895,2895,2895,2895,0
20250403,145100,114268855,2895,2890,2895,2890,726
20250403,145000,112170710,2890,2890,2890,2890,44
20250403,144900,112043550,2890,2890,2890,2890,208
20250403,144800,111442430,2895,2895,2895,2895,956
20250403,144700,108674810,2900,2900,2900,2900,0
20250403,144600,108674810,2900,2900,2900,2900,0
20250403,144500,108674810,2900,2900,2900,2900,0
20250403,144400,108674810,2900,2900,2900,2900,0
20250403,144300,108674810,2900,2900,2900,2900,0
20250403,144200,108674810,2900,2900,2900,2900,1
20250403,144100,108671910,2900,2900,2900,2900,174
20250403,144000,108167310,2905,2905,2905,2905,12
20250403,143900,108132450,2905,2905,2905,2905,4
20250403,143800,108120830,2905,2905,2905,2905,12
20250403,143700,108085970,2905,2905,2905,2905,19
20250403,143600,108030775,2905,2905,2905,2905,12
20250403,143500,107995915,2905,2905,2905,2905,16
20250403,143400,107949435,2905,2905,2905,2905,0
20250403,143300,107949435,2905,2905,2905,2905,0
20250403,143200,107949435,2905,2905,2905,2905,7
20250403,143100,107929100,2905,2905,2905,2905,0
20250403,143000,107929100,2905,2905,2905,2905,0
20250403,142900,107929100,2905,2900,2905,2900,803
20250403,142800,105600395,2900,2900,2900,2900,205
20250403,142700,105005895,2905,2905,2905,2905,0
20250403,142600,105005895,2905,2905,2905,2905,5
20250403,142500,104991370,2905,2905,2905,2905,0
20250403,142400,104991370,2905,2905,2905,2905,0
20250403,142300,104991370,2905,2905,2905,2905,1
20250403,142200,104988465,2905,2905,2905,2905,133
20250403,142100,104602100,2910,2910,2910,2910,0
20250403,142000,104602100,2910,2910,2910,2910,0
20250403,141900,104602100,2910,2910,2910,2910,12
20250403,141800,104567180,2910,2910,2910,2910,0
20250403,141700,104567180,2910,2910,2910,2910,4
20250403,141600,104555540,2910,2905,2910,2905,5
20250403,141500,104541010,2905,2910,2910,2905,14
20250403,141400,104500285,2910,2910,2910,2910,15
20250403,141300,104456635,2910,2910,2910,2910,22
20250403,141200,104392615,2910,2910,2910,2910,15
20250403,141100,104348965,2910,2910,2910,2910,11
20250403,141000,104316955,2910,2905,2910,2905,625
20250403,140900,102498835,2905,2905,2905,2905,26
20250403,140800,102423305,2905,2905,2905,2905,14
20250403,140700,102382635,2905,2905,2905,2900,65
20250403,140600,102193910,2905,2905,2905,2905,31
20250403,140500,102103855,2905,2905,2905,2905,18
20250403,140400,102051565,2905,2905,2905,2905,76
20250403,140300,101830785,2905,2905,2905,2905,30
20250403,140200,101743635,2905,2905,2905,2905,15
20250403,140100,101700060,2905,2905,2905,2905,6
20250403,140000,101682630,2900,2900,2900,2900,0
20250403,135900,101682630,2900,2900,2900,2900,0
20250403,135800,101682630,2900,2900,2900,2900,0
20250403,135700,101682630,2900,2900,2900,2900,0
20250403,135600,101682630,2900,2900,2900,2900,0
20250403,135500,101682630,2900,2900,2900,2900,1
20250403,135400,101679730,2905,2905,2905,2905,0
20250403,135300,101679730,2905,2905,2905,2905,0
20250403,135200,101679730,2905,2905,2905,2905,0
20250403,135100,101679730,2905,2905,2905,2905,0
20250403,135000,101679730,2905,2905,2905,2905,0
20250403,134900,101679730,2905,2905,2905,2905,0
20250403,134800,101679730,2905,2905,2905,2905,0
20250403,134700,101679730,2905,2905,2905,2905,1
20250403,134600,101676825,2900,2905,2905,2900,8
20250403,134500,101653610,2900,2900,2900,2900,0
20250403,134400,101653610,2900,2900,2900,2900,0
20250403,134300,101653610,2900,2900,2900,2900,0
20250403,134200,101653610,2900,2900,2900,2900,0
20250403,134100,101653610,2900,2900,2900,2900,0
20250403,134000,101653610,2900,2900,2900,2900,0
20250403,133900,101653610,2900,2900,2900,2900,0
20250403,133800,101653610,2900,2900,2900,2900,19
20250403,133700,101598510,2905,2905,2905,2905,15
20250403,133600,101554935,2905,2905,2905,2905,0
20250403,133500,101554935,2905,2905,2905,2905,0
20250403,133400,101554935,2905,2905,2905,2905,1
20250403,133300,101552030,2900,2900,2900,2900,33
20250403,133200,101456330,2905,2905,2905,2905,0
20250403,133100,101456330,2905,2905,2905,2905,0
20250403,133000,101456330,2905,2905,2905,2905,0
20250403,132900,101456330,2905,2905,2905,2905,0
20250403,132800,101456330,2905,2905,2905,2905,0
20250403,132700,101456330,2905,2905,2905,2905,0
20250403,132600,101456330,2905,2905,2905,2905,0
20250403,132500,101456330,2905,2905,2905,2905,65
20250403,132400,101267505,2905,2905,2905,2905,0
20250403,132300,101267505,2905,2905,2905,2905,0
20250403,132200,101267505,2905,2905,2905,2905,48
20250403,132100,101128065,2905,2905,2905,2905,82
20250403,132000,100889855,2905,2905,2905,2905,0
20250403,131900,100889855,2905,2905,2905,2905,0
20250403,131800,100889855,2905,2905,2905,2905,0
20250403,131700,100889855,2905,2905,2905,2905,100
20250403,131600,100599355,2910,2910,2910,2910,0
20250403,131500,100599355,2910,2910,2910,2910,145
20250403,131400,100177405,2915,2915,2915,2915,0
20250403,131300,100177405,2915,2915,2915,2915,0
20250403,131200,100177405,2915,2915,2915,2915,18
20250403,131100,100124935,2915,2915,2915,2915,14
20250403,131000,100084125,2915,2915,2915,2915,21
20250403,130900,100022910,2915,2910,2915,2910,17
20250403,130800,99973435,2915,2905,2915,2905,816
20250403,130700,97595805,2905,2905,2905,2905,12
20250403,130600,97560945,2905,2905,2905,2905,16
20250403,130500,97514465,2900,2900,2900,2900,0
20250403,130400,97514465,2900,2900,2900,2900,0
20250403,130300,97514465,2900,2900,2900,2900,0
20250403,130200,97514465,2900,2900,2900,2900,0
20250403,130100,97514465,2900,2900,2900,2900,10
20250403,130000,97485465,2905,2905,2905,2905,0
20250403,125900,97485465,2905,2905,2905,2905,0
20250403,125800,97485465,2905,2905,2905,2905,0
20250403,125700,97485465,2905,2905,2905,2905,0
20250403,125600,97485465,2905,2905,2905,2905,0
20250403,125500,97485465,2905,2905,2905,2905,0
20250403,125400,97485465,2905,2905,2905,2905,0
20250403,125300,97485465,2905,2905,2905,2905,1
20250403,125200,97482560,2900,2900,2900,2900,0
20250403,125100,97482560,2900,2900,2900,2900,0
20250403,125000,97482560,2900,2900,2900,2900,0
20250403,124900,97482560,2900,2900,2900,2900,0
20250403,124800,97482560,2900,2900,2900,2900,0
20250403,124700,97482560,2900,2900,2900,2900,370
20250403,124600,96409560,2900,2900,2900,2900,20
20250403,124500,96351560,2890,2890,2890,2890,0
20250403,124400,96351560,2890,2890,2890,2890,0
20250403,124300,96351560,2890,2890,2890,2890,50
20250403,124200,96207060,2890,2890,2890,2890,0
20250403,124100,96207060,2890,2890,2890,2890,8
20250403,124000,96183940,2900,2900,2900,2900,0
20250403,123900,96183940,2900,2900,2900,2900,0
20250403,123800,96183940,2900,2900,2900,2900,0
20250403,123700,96183940,2900,2900,2900,2900,0
20250403,123600,96183940,2900,2900,2900,2900,0
20250403,123500,96183940,2900,2900,2900,2900,0
20250403,123400,96183940,2900,2900,2900,2900,0
20250403,123300,96183940,2900,2900,2900,2900,0
20250403,123200,96183940,2900,2900,2900,2900,0
20250403,123100,96183940,2900,2900,2900,2900,0
20250403,123000,96183940,2900,2900,2900,2900,0
20250403,122900,96183940,2900,2900,2900,2900,0
20250403,122800,96183940,2900,2900,2900,2900,701
20250403,122700,94151040,2900,2900,2900,2900,0
20250403,122600,94151040,2900,2895,2900,2895,1000
20250403,122500,91252165,2895,2895,2895,2895,0
20250403,122400,91252165,2895,2895,2895,2895,0
20250403,122300,91252165,2895,2895,2895,2895,0
20250403,122200,91252165,2895,2895,2895,2895,1
20250403,122100,91249270,2880,2880,2880,2880,0
20250403,122000,91249270,2880,2880,2880,2880,0
20250403,121900,91249270,2880,2885,2885,2875,518
20250403,121800,89759430,2895,2895,2895,2895,0
20250403,121700,89759430,2895,2895,2895,2895,1
20250403,121600,89756535,2895,2895,2895,2895,0
20250403,121500,89756535,2895,2895,2895,2895,0
20250403,121400,89756535,2895,2895,2895,2895,0
20250403,121300,89756535,2895,2895,2895,2895,0
20250403,121200,89756535,2895,2880,2895,2880,51
20250403,121100,89609640,2895,2895,2895,2895,0
20250403,121000,89609640,2895,2895,2895,2895,0
20250403,120900,89609640,2895,2895,2895,2895,0
20250403,120800,89609640,2895,2895,2895,2895,0
20250403,120700,89609640,2895,2895,2895,2895,0
20250403,120600,89609640,2895,2895,2895,2895,0
20250403,120500,89609640,2895,2895,2895,2895,0
20250403,120400,89609640,2895,2895,2895,2895,1
20250403,120300,89606745,2880,2880,2880,2880,0
20250403,120200,89606745,2880,2880,2880,2880,0
20250403,120100,89606745,2880,2885,2885,2880,245
20250403,120000,88900920,2895,2895,2895,2895,0
20250403,115900,88900920,2895,2895,2895,2895,0
20250403,115800,88900920,2895,2895,2895,2895,0
20250403,115700,88900920,2895,2895,2895,2895,0
20250403,115600,88900920,2895,2895,2895,2895,1
20250403,115500,88898025,2885,2885,2885,2885,1
20250403,115400,88895140,2890,2890,2890,2890,0
20250403,115300,88895140,2890,2890,2890,2890,0
20250403,115200,88895140,2890,2890,2890,2890,92
20250403,115100,88629260,2890,2890,2890,2890,93
20250403,115000,88360490,2880,2880,2880,2880,1540
20250403,114900,83925290,2875,2875,2875,2875,0
20250403,114800,83925290,2875,2875,2875,2875,0
20250403,114700,83925290,2875,2875,2875,2875,0
20250403,114600,83925290,2875,2875,2875,2875,0
20250403,114500,83925290,2875,2875,2875,2875,20
20250403,114400,83867790,2880,2880,2880,2880,0
20250403,114300,83867790,2880,2880,2880,2880,0
20250403,114200,83867790,2880,2880,2880,2880,0
20250403,114100,83867790,2880,2880,2880,2880,45
20250403,114000,83738190,2880,2880,2880,2880,0
20250403,113900,83738190,2880,2880,2880,2880,0
20250403,113800,83738190,2880,2880,2880,2880,0
20250403,113700,83738190,2880,2880,2880,2880,100
20250403,113600,83450190,2880,2880,2880,2880,0
20250403,113500,83450190,2880,2880,2880,2880,0
20250403,113400,83450190,2880,2880,2880,2880,0
20250403,113300,83450190,2880,2880,2880,2880,0
20250403,113200,83450190,2880,2880,2880,2880,0
20250403,113100,83450190,2880,2880,2880,2880,0
20250403,113000,83450190,2880,2880,2880,2880,200
20250403,112900,82874190,2880,2880,2880,2880,0
20250403,112800,82874190,2880,2880,2880,2880,0
20250403,112700,82874190,2880,2880,2880,2880,0
20250403,112600,82874190,2880,2880,2880,2880,0
20250403,112500,82874190,2880,2880,2880,2880,0
20250403,112400,82874190,2880,2880,2880,2880,0
20250403,112300,82874190,2880,2880,2880,2880,0
20250403,112200,82874190,2880,2880,2880,2880,0
20250403,112100,82874190,2880,2880,2880,2880,0
20250403,112000,82874190,2880,2880,2880,2880,0
20250403,111900,82874190,2880,2880,2880,2880,0
20250403,111800,82874190,2880,2880,2880,2880,0
20250403,111700,82874190,2880,2880,2880,2880,2
20250403,111600,82868430,2880,2875,2880,2875,218
20250403,111500,82241640,2875,2875,2875,2875,17
20250403,111400,82192765,2875,2875,2875,2875,0
20250403,111300,82192765,2875,2875,2875,2875,0
20250403,111200,82192765,2875,2875,2875,2875,0
20250403,111100,82192765,2875,2875,2875,2875,0
20250403,111000,82192765,2875,2875,2875,2875,0
20250403,110900,82192765,2875,2875,2875,2875,1
20250403,110800,82189890,2870,2870,2870,2870,0
20250403,110700,82189890,2870,2870,2870,2870,0
20250403,110600,82189890,2870,2870,2870,2870,0
20250403,110500,82189890,2870,2870,2870,2870,150
20250403,110400,81759390,2870,2870,2870,2870,53
20250403,110300,81607280,2875,2875,2875,2875,0
20250403,110200,81607280,2875,2875,2875,2875,0
20250403,110100,81607280,2875,2875,2875,2875,0
20250403,110000,81607280,2875,2875,2875,2875,0
20250403,105900,81607280,2875,2875,2875,2875,0
20250403,105800,81607280,2875,2875,2875,2875,0
20250403,105700,81607280,2875,2875,2875,2875,0
20250403,105600,81607280,2875,2875,2875,2875,0
20250403,105500,81607280,2875,2875,2875,2875,0
20250403,105400,81607280,2875,2875,2875,2875,0
20250403,105300,81607280,2875,2875,2875,2875,0
20250403,105200,81607280,2875,2875,2875,2875,0
20250403,105100,81607280,2875,2875,2875,2875,0
20250403,105000,81607280,2875,2875,2875,2875,0
20250403,104900,81607280,2875,2875,2875,2875,0
20250403,104800,81607280,2875,2875,2875,2875,0
20250403,104700,81607280,2875,2875,2875,2875,0
20250403,104600,81607280,2875,2875,2875,2875,0
20250403,104500,81607280,2875,2875,2875,2875,0
20250403,104400,81607280,2875,2875,2875,2875,0
20250403,104300,81607280,2875,2875,2875,2875,0
20250403,104200,81607280,2875,2860,2875,2860,51
20250403,104100,81461405,2875,2875,2875,2875,0
20250403,104000,81461405,2875,2875,2875,2875,1
20250403,103900,81458530,2875,2875,2875,2875,0
20250403,103800,81458530,2875,2870,2875,2870,161
20250403,103700,80996455,2870,2870,2870,2870,0
20250403,103600,80996455,2870,2870,2870,2870,765
20250403,103500,78800905,2855,2855,2855,2855,1000
20250403,103400,75945905,2870,2870,2870,2870,1
20250403,103300,75943035,2855,2855,2855,2855,8
20250403,103200,75920195,2855,2860,2860,2855,299
20250403,103100,75066180,2860,2860,2860,2860,0
20250403,103000,75066180,2860,2860,2860,2860,0
20250403,102900,75066180,2860,2860,2860,2860,1
20250403,102800,75063320,2855,2855,2855,2855,0
20250403,102700,75063320,2855,2870,2870,2855,1580
20250403,102600,70546565,2870,2870,2870,2870,0
20250403,102500,70546565,2870,2870,2870,2870,35
20250403,102400,70446115,2875,2875,2875,2875,9
20250403,102300,70420240,2875,2880,2880,2875,799
20250403,102200,68122790,2885,2885,2885,2885,0
20250403,102100,68122790,2885,2885,2885,2885,0
20250403,102000,68122790,2885,2895,2895,2885,126
20250403,101900,67759220,2885,2885,2885,2885,0
20250403,101800,67759220,2885,2890,2890,2885,331
20250403,101700,66804050,2890,2890,2890,2890,21
20250403,101600,66743360,2885,2885,2885,2885,179
20250403,101500,66226945,2885,2875,2885,2875,2508
20250403,101400,59003480,2875,2875,2875,2875,0
20250403,101300,59003480,2875,2875,2875,2875,5
20250403,101200,58989105,2865,2865,2865,2865,13
20250403,101100,58951860,2875,2875,2875,2875,0
20250403,101000,58951860,2875,2875,2875,2875,0
20250403,100900,58951860,2875,2875,2875,2875,0
20250403,100800,58951860,2875,2875,2875,2875,1
20250403,100700,58948985,2870,2870,2870,2870,0
20250403,100600,58948985,2870,2870,2870,2870,39
20250403,100500,58837055,2870,2870,2870,2870,0
20250403,100400,58837055,2870,2870,2870,2870,1
20250403,100300,58834185,2870,2870,2870,2870,1
20250403,100200,58831315,2870,2870,2870,2870,1
20250403,100100,58828445,2860,2860,2860,2860,0
20250403,100000,58828445,2860,2870,2875,2860,32
20250403,095900,58736865,2860,2860,2860,2860,199
20250403,095800,58167725,2860,2865,2865,2860,498
20250403,095700,56743045,2875,2875,2875,2875,1
20250403,095600,56740170,2870,2870,2870,2870,0
20250403,095500,56740170,2870,2870,2870,2870,300
20250403,095400,55879170,2875,2875,2875,2875,0
20250403,095300,55879170,2875,2875,2875,2875,1
20250403,095200,55876295,2875,2875,2875,2875,0
20250403,095100,55876295,2875,2875,2875,2875,2
20250403,095000,55870545,2870,2870,2870,2870,0
20250403,094900,55870545,2870,2870,2870,2870,184
20250403,094800,55342465,2875,2875,2875,2875,0
20250403,094700,55342465,2875,2875,2875,2875,48
20250403,094600,55204465,2875,2875,2875,2875,0
20250403,094500,55204465,2875,2875,2875,2875,0
20250403,094400,55204465,2875,2875,2875,2875,0
20250403,094300,55204465,2875,2875,2875,2875,0
20250403,094200,55204465,2875,2875,2875,2875,68
20250403,094100,55008965,2860,2860,2860,2860,0
20250403,094000,55008965,2860,2870,2870,2860,428
20250403,093900,53783175,2865,2865,2865,2865,0
20250403,093800,53783175,2865,2865,2865,2865,0
20250403,093700,53783175,2865,2865,2865,2865,0
20250403,093600,53783175,2865,2865,2865,2865,0
20250403,093500,53783175,2865,2865,2865,2865,30
20250403,093400,53697225,2865,2865,2865,2865,80
20250403,093300,53468025,2865,2865,2865,2865,0
20250403,093200,53468025,2865,2865,2865,2865,1
20250403,093100,53465160,2865,2865,2865,2865,0
20250403,093000,53465160,2865,2865,2865,2865,0
20250403,092900,53465160,2865,2865,2865,2865,0
20250403,092800,53465160,2865,2855,2865,2855,978
20250403,092700,50664795,2850,2850,2850,2850,0
20250403,092600,50664795,2850,2850,2850,2850,0
20250403,092500,50664795,2850,2870,2870,2845,12842
20250403,092400,14039030,2890,2890,2890,2890,50
20250403,092300,13894530,2890,2890,2890,2890,0
20250403,092200,13894530,2890,2890,2890,2890,0
20250403,092100,13894530,2890,2890,2890,2890,0
20250403,092000,13894530,2890,2890,2890,2890,0
20250403,091900,13894530,2890,2890,2890,2890,1
20250403,091800,13891640,2865,2860,2870,2860,469
20250403,091700,12549385,2855,2855,2855,2855,0
20250403,091600,12549385,2855,2855,2855,2855,0
20250403,091500,12549385,2855,2860,2860,2855,45
20250403,091400,12420860,2860,2860,2860,2860,27
20250403,091300,12343640,2860,2860,2860,2860,0
20250403,091200,12343640,2860,2860,2860,2860,0
20250403,091100,12343640,2860,2860,2860,2860,2
20250403,091000,12337920,2860,2860,2860,2860,2
20250403,090900,12332200,2850,2860,2860,2850,3480
20250403,090800,2408655,2860,2860,2860,2860,0
20250403,090700,2408655,2860,2860,2860,2860,0
20250403,090600,2408655,2860,2860,2860,2860,0
20250403,090500,2408655,2860,2875,2875,2860,759
20250403,090400,234115,2875,2875,2875,2875,0
20250403,090300,234115,2875,2875,2875,2875,0
20250403,090200,234115,2875,2880,2880,2875,28
20250403,090100,153505,2885,2890,2890,2880,16
20250403,090000,107320,2895,2915,2915,2895,37
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184200 120599295 2905 2905 2905 2905 29
3 20250403 184100 120599295 2905 2905 2905 2905 0
4 20250403 184000 120599295 2905 2905 2905 2905 0
5 20250403 183900 120599295 2905 2905 2905 2905 0
6 20250403 183800 120599295 2905 2905 2905 2905 0
7 20250403 183700 120599295 2905 2905 2905 2905 0
8 20250403 183600 120599295 2905 2905 2905 2905 0
9 20250403 183500 120599295 2905 2905 2905 2905 0
10 20250403 183400 120599295 2905 2905 2905 2905 0
11 20250403 183300 120599295 2905 2905 2905 2905 0
12 20250403 183200 120599295 2905 2905 2905 2905 0
13 20250403 183100 120599295 2905 2905 2905 2905 0
14 20250403 183000 120599295 2905 2905 2905 2905 0
15 20250403 182900 120599295 2905 2905 2905 2905 0
16 20250403 182800 120599295 2905 2905 2905 2905 0
17 20250403 182700 120599295 2905 2905 2905 2905 0
18 20250403 182600 120599295 2905 2905 2905 2905 0
19 20250403 182500 120599295 2905 2905 2905 2905 0
20 20250403 182400 120599295 2905 2905 2905 2905 0
21 20250403 182300 120599295 2905 2905 2905 2905 0
22 20250403 182200 120599295 2905 2905 2905 2905 0
23 20250403 182100 120599295 2905 2905 2905 2905 0
24 20250403 182000 120599295 2905 2905 2905 2905 0
25 20250403 181900 120599295 2905 2905 2905 2905 0
26 20250403 181800 120599295 2905 2905 2905 2905 0
27 20250403 181700 120599295 2905 2905 2905 2905 0
28 20250403 181600 120599295 2905 2905 2905 2905 0
29 20250403 181500 120599295 2905 2905 2905 2905 0
30 20250403 181400 120599295 2905 2905 2905 2905 0
31 20250403 181300 120599295 2905 2905 2905 2905 0
32 20250403 181200 120599295 2905 2905 2905 2905 29
33 20250403 181100 120599295 2905 2905 2905 2905 0
34 20250403 181000 120599295 2905 2905 2905 2905 0
35 20250403 180900 120599295 2905 2905 2905 2905 0
36 20250403 180800 120599295 2905 2905 2905 2905 0
37 20250403 180700 120599295 2905 2905 2905 2905 0
38 20250403 180600 120599295 2905 2905 2905 2905 0
39 20250403 180500 120599295 2905 2905 2905 2905 0
40 20250403 180400 120599295 2905 2905 2905 2905 0
41 20250403 180300 120599295 2905 2905 2905 2905 0
42 20250403 180200 120599295 2905 2905 2905 2905 0
43 20250403 180100 120599295 2905 2905 2905 2905 0
44 20250403 180000 120599295 2905 2905 2905 2905 0
45 20250403 175900 120599295 2905 2905 2905 2905 0
46 20250403 175800 120599295 2905 2905 2905 2905 0
47 20250403 175700 120599295 2905 2905 2905 2905 0
48 20250403 175600 120599295 2905 2905 2905 2905 0
49 20250403 175500 120599295 2905 2905 2905 2905 0
50 20250403 175400 120599295 2905 2905 2905 2905 0
51 20250403 175300 120599295 2905 2905 2905 2905 0
52 20250403 175200 120599295 2905 2905 2905 2905 0
53 20250403 175100 120599295 2905 2905 2905 2905 0
54 20250403 175000 120599295 2905 2905 2905 2905 0
55 20250403 174900 120599295 2905 2905 2905 2905 0
56 20250403 174800 120599295 2905 2905 2905 2905 0
57 20250403 174700 120599295 2905 2905 2905 2905 0
58 20250403 174600 120599295 2905 2905 2905 2905 0
59 20250403 174500 120599295 2905 2905 2905 2905 0
60 20250403 174400 120599295 2905 2905 2905 2905 0
61 20250403 174300 120599295 2905 2905 2905 2905 0
62 20250403 174200 120599295 2905 2905 2905 2905 29
63 20250403 174100 120599295 2905 2905 2905 2905 0
64 20250403 174000 120599295 2905 2905 2905 2905 0
65 20250403 173900 120599295 2905 2905 2905 2905 0
66 20250403 173800 120599295 2905 2905 2905 2905 0
67 20250403 173700 120599295 2905 2905 2905 2905 0
68 20250403 173600 120599295 2905 2905 2905 2905 0
69 20250403 173500 120599295 2905 2905 2905 2905 0
70 20250403 173400 120599295 2905 2905 2905 2905 0
71 20250403 173300 120599295 2905 2905 2905 2905 0
72 20250403 173200 120599295 2905 2905 2905 2905 0
73 20250403 173100 120599295 2905 2905 2905 2905 0
74 20250403 173000 120599295 2905 2905 2905 2905 0
75 20250403 172900 120599295 2905 2905 2905 2905 0
76 20250403 172800 120599295 2905 2905 2905 2905 0
77 20250403 172700 120599295 2905 2905 2905 2905 0
78 20250403 172600 120599295 2905 2905 2905 2905 0
79 20250403 172500 120599295 2905 2905 2905 2905 0
80 20250403 172400 120599295 2905 2905 2905 2905 0
81 20250403 172300 120599295 2905 2905 2905 2905 0
82 20250403 172200 120599295 2905 2905 2905 2905 0
83 20250403 172100 120599295 2905 2905 2905 2905 0
84 20250403 172000 120599295 2905 2905 2905 2905 0
85 20250403 171900 120599295 2905 2905 2905 2905 0
86 20250403 171800 120599295 2905 2905 2905 2905 0
87 20250403 171700 120599295 2905 2905 2905 2905 0
88 20250403 171600 120599295 2905 2905 2905 2905 0
89 20250403 171500 120599295 2905 2905 2905 2905 0
90 20250403 171400 120599295 2905 2905 2905 2905 0
91 20250403 171300 120599295 2905 2905 2905 2905 0
92 20250403 171200 120599295 2905 2905 2905 2905 29
93 20250403 171100 120599295 2905 2905 2905 2905 0
94 20250403 171000 120599295 2905 2905 2905 2905 0
95 20250403 170900 120599295 2905 2905 2905 2905 0
96 20250403 170800 120599295 2905 2905 2905 2905 0
97 20250403 170700 120599295 2905 2905 2905 2905 0
98 20250403 170600 120599295 2905 2905 2905 2905 0
99 20250403 170500 120599295 2905 2905 2905 2905 0
100 20250403 170400 120599295 2905 2905 2905 2905 0
101 20250403 170300 120599295 2905 2905 2905 2905 0
102 20250403 170200 120599295 2905 2905 2905 2905 0
103 20250403 170100 120599295 2905 2905 2905 2905 0
104 20250403 170000 120599295 2905 2905 2905 2905 0
105 20250403 165900 120599295 2905 2905 2905 2905 0
106 20250403 165800 120599295 2905 2905 2905 2905 0
107 20250403 165700 120599295 2905 2905 2905 2905 0
108 20250403 165600 120599295 2905 2905 2905 2905 0
109 20250403 165500 120599295 2905 2905 2905 2905 0
110 20250403 165400 120599295 2905 2905 2905 2905 0
111 20250403 165300 120599295 2905 2905 2905 2905 0
112 20250403 165200 120599295 2905 2905 2905 2905 0
113 20250403 165100 120599295 2905 2905 2905 2905 0
114 20250403 165000 120599295 2905 2905 2905 2905 0
115 20250403 164900 120599295 2905 2905 2905 2905 0
116 20250403 164800 120599295 2905 2905 2905 2905 0
117 20250403 164700 120599295 2905 2905 2905 2905 0
118 20250403 164600 120599295 2905 2905 2905 2905 0
119 20250403 164500 120599295 2905 2905 2905 2905 0
120 20250403 164400 120599295 2905 2905 2905 2905 0
121 20250403 164300 120599295 2905 2905 2905 2905 0
122 20250403 164200 120599295 2905 2905 2905 2905 29
123 20250403 164100 120599295 2905 2905 2905 2905 0
124 20250403 164000 120599295 2905 2905 2905 2905 0
125 20250403 163900 120599295 2905 2905 2905 2905 0
126 20250403 163800 120599295 2905 2905 2905 2905 0
127 20250403 163700 120599295 2905 2905 2905 2905 0
128 20250403 163600 120599295 2905 2905 2905 2905 0
129 20250403 163500 120599295 2905 2905 2905 2905 0
130 20250403 163400 120599295 2905 2905 2905 2905 0
131 20250403 163300 120599295 2905 2905 2905 2905 0
132 20250403 163200 120599295 2905 2905 2905 2905 0
133 20250403 163100 120599295 2905 2905 2905 2905 0
134 20250403 163000 120599295 2905 2905 2905 2905 0
135 20250403 162900 120599295 2905 2905 2905 2905 0
136 20250403 162800 120599295 2905 2905 2905 2905 0
137 20250403 162700 120599295 2905 2905 2905 2905 0
138 20250403 162600 120599295 2905 2905 2905 2905 0
139 20250403 162500 120599295 2905 2905 2905 2905 0
140 20250403 162400 120599295 2905 2905 2905 2905 0
141 20250403 162300 120599295 2905 2905 2905 2905 0
142 20250403 162200 120599295 2905 2905 2905 2905 0
143 20250403 162100 120599295 2905 2905 2905 2905 0
144 20250403 162000 120599295 2905 2905 2905 2905 0
145 20250403 161900 120599295 2905 2905 2905 2905 0
146 20250403 161800 120599295 2905 2905 2905 2905 0
147 20250403 161700 120599295 2905 2905 2905 2905 0
148 20250403 161600 120599295 2905 2905 2905 2905 0
149 20250403 161500 120599295 2905 2905 2905 2905 0
150 20250403 161400 120599295 2905 2905 2905 2905 0
151 20250403 161300 120599295 2905 2905 2905 2905 0
152 20250403 161200 120599295 2905 2905 2905 2905 29
153 20250403 161100 120599295 2905 2905 2905 2905 0
154 20250403 161000 120599295 2905 2905 2905 2905 0
155 20250403 160900 120599295 2905 2905 2905 2905 0
156 20250403 160800 120599295 2905 2905 2905 2905 0
157 20250403 160700 120599295 2905 2905 2905 2905 0
158 20250403 160600 120599295 2905 2905 2905 2905 0
159 20250403 160500 120599295 2905 2905 2905 2905 0
160 20250403 160400 120599295 2905 2905 2905 2905 0
161 20250403 160300 120599295 2905 2905 2905 2905 0
162 20250403 160200 120599295 2905 2905 2905 2905 0
163 20250403 160100 120599295 2905 2905 2905 2905 0
164 20250403 160000 120599295 2905 2905 2905 2905 0
165 20250403 155900 120599295 2905 2905 2905 2905 0
166 20250403 155800 120599295 2905 2905 2905 2905 0
167 20250403 155700 120599295 2905 2905 2905 2905 0
168 20250403 155600 120599295 2905 2905 2905 2905 0
169 20250403 155500 120599295 2905 2905 2905 2905 0
170 20250403 155400 120599295 2905 2905 2905 2905 0
171 20250403 155300 120599295 2905 2905 2905 2905 0
172 20250403 155200 120599295 2905 2905 2905 2905 0
173 20250403 155100 120599295 2905 2905 2905 2905 0
174 20250403 155000 120599295 2905 2905 2905 2905 0
175 20250403 154900 120599295 2905 2905 2905 2905 0
176 20250403 154800 120599295 2905 2905 2905 2905 0
177 20250403 154700 120599295 2905 2905 2905 2905 0
178 20250403 154600 120599295 2905 2905 2905 2905 0
179 20250403 154500 120599295 2905 2905 2905 2905 0
180 20250403 154400 120599295 2905 2905 2905 2905 0
181 20250403 154300 120599295 2905 2905 2905 2905 0
182 20250403 154200 120599295 2905 2905 2905 2905 29
183 20250403 154100 120599295 2905 2905 2905 2905 0
184 20250403 154000 120599295 2905 2905 2905 2905 0
185 20250403 153900 120599295 2905 2905 2905 2905 0
186 20250403 153800 120599295 2905 2905 2905 2905 0
187 20250403 153700 120599295 2905 2905 2905 2905 0
188 20250403 153600 120599295 2905 2905 2905 2905 0
189 20250403 153500 120599295 2905 2905 2905 2905 0
190 20250403 153400 120599295 2905 2905 2905 2905 0
191 20250403 153300 120599295 2905 2905 2905 2905 0
192 20250403 153200 120599295 2905 2905 2905 2905 0
193 20250403 153100 120599295 2905 2905 2905 2905 0
194 20250403 153000 120599295 2905 2905 2905 2905 29
195 20250403 152900 120515050 2895 2895 2895 2895 0
196 20250403 152800 120515050 2895 2895 2895 2895 0
197 20250403 152700 120515050 2895 2895 2895 2895 0
198 20250403 152600 120515050 2895 2895 2895 2895 0
199 20250403 152500 120515050 2895 2895 2895 2895 0
200 20250403 152400 120515050 2895 2895 2895 2895 0
201 20250403 152300 120515050 2895 2895 2895 2895 0
202 20250403 152200 120515050 2895 2895 2895 2895 0
203 20250403 152100 120515050 2895 2895 2895 2895 0
204 20250403 152000 120515050 2895 2895 2895 2895 0
205 20250403 151900 120515050 2895 2895 2895 2890 110
206 20250403 151800 120196985 2895 2895 2895 2895 20
207 20250403 151700 120139085 2895 2895 2895 2895 0
208 20250403 151600 120139085 2895 2895 2895 2890 592
209 20250403 151500 118425415 2900 2900 2900 2900 0
210 20250403 151400 118425415 2900 2895 2900 2895 123
211 20250403 151300 118069325 2895 2895 2895 2895 16
212 20250403 151200 118023005 2895 2895 2895 2895 9
213 20250403 151100 117996950 2895 2895 2895 2895 0
214 20250403 151000 117996950 2895 2895 2895 2895 0
215 20250403 150900 117996950 2895 2895 2895 2895 0
216 20250403 150800 117996950 2895 2895 2895 2895 0
217 20250403 150700 117996950 2895 2895 2895 2895 0
218 20250403 150600 117996950 2895 2895 2895 2895 2
219 20250403 150500 117991160 2895 2895 2895 2895 16
220 20250403 150400 117944840 2895 2890 2895 2890 12
221 20250403 150300 117910155 2895 2895 2895 2895 22
222 20250403 150200 117846465 2895 2890 2895 2885 961
223 20250403 150100 115073780 2895 2895 2895 2895 0
224 20250403 150000 115073780 2895 2895 2895 2895 0
225 20250403 145900 115073780 2895 2895 2895 2895 0
226 20250403 145800 115073780 2895 2895 2895 2895 0
227 20250403 145700 115073780 2895 2895 2895 2895 0
228 20250403 145600 115073780 2895 2895 2895 2895 0
229 20250403 145500 115073780 2895 2895 2895 2895 0
230 20250403 145400 115073780 2895 2895 2895 2895 1
231 20250403 145300 115070885 2885 2885 2885 2885 278
232 20250403 145200 114268855 2895 2895 2895 2895 0
233 20250403 145100 114268855 2895 2890 2895 2890 726
234 20250403 145000 112170710 2890 2890 2890 2890 44
235 20250403 144900 112043550 2890 2890 2890 2890 208
236 20250403 144800 111442430 2895 2895 2895 2895 956
237 20250403 144700 108674810 2900 2900 2900 2900 0
238 20250403 144600 108674810 2900 2900 2900 2900 0
239 20250403 144500 108674810 2900 2900 2900 2900 0
240 20250403 144400 108674810 2900 2900 2900 2900 0
241 20250403 144300 108674810 2900 2900 2900 2900 0
242 20250403 144200 108674810 2900 2900 2900 2900 1
243 20250403 144100 108671910 2900 2900 2900 2900 174
244 20250403 144000 108167310 2905 2905 2905 2905 12
245 20250403 143900 108132450 2905 2905 2905 2905 4
246 20250403 143800 108120830 2905 2905 2905 2905 12
247 20250403 143700 108085970 2905 2905 2905 2905 19
248 20250403 143600 108030775 2905 2905 2905 2905 12
249 20250403 143500 107995915 2905 2905 2905 2905 16
250 20250403 143400 107949435 2905 2905 2905 2905 0
251 20250403 143300 107949435 2905 2905 2905 2905 0
252 20250403 143200 107949435 2905 2905 2905 2905 7
253 20250403 143100 107929100 2905 2905 2905 2905 0
254 20250403 143000 107929100 2905 2905 2905 2905 0
255 20250403 142900 107929100 2905 2900 2905 2900 803
256 20250403 142800 105600395 2900 2900 2900 2900 205
257 20250403 142700 105005895 2905 2905 2905 2905 0
258 20250403 142600 105005895 2905 2905 2905 2905 5
259 20250403 142500 104991370 2905 2905 2905 2905 0
260 20250403 142400 104991370 2905 2905 2905 2905 0
261 20250403 142300 104991370 2905 2905 2905 2905 1
262 20250403 142200 104988465 2905 2905 2905 2905 133
263 20250403 142100 104602100 2910 2910 2910 2910 0
264 20250403 142000 104602100 2910 2910 2910 2910 0
265 20250403 141900 104602100 2910 2910 2910 2910 12
266 20250403 141800 104567180 2910 2910 2910 2910 0
267 20250403 141700 104567180 2910 2910 2910 2910 4
268 20250403 141600 104555540 2910 2905 2910 2905 5
269 20250403 141500 104541010 2905 2910 2910 2905 14
270 20250403 141400 104500285 2910 2910 2910 2910 15
271 20250403 141300 104456635 2910 2910 2910 2910 22
272 20250403 141200 104392615 2910 2910 2910 2910 15
273 20250403 141100 104348965 2910 2910 2910 2910 11
274 20250403 141000 104316955 2910 2905 2910 2905 625
275 20250403 140900 102498835 2905 2905 2905 2905 26
276 20250403 140800 102423305 2905 2905 2905 2905 14
277 20250403 140700 102382635 2905 2905 2905 2900 65
278 20250403 140600 102193910 2905 2905 2905 2905 31
279 20250403 140500 102103855 2905 2905 2905 2905 18
280 20250403 140400 102051565 2905 2905 2905 2905 76
281 20250403 140300 101830785 2905 2905 2905 2905 30
282 20250403 140200 101743635 2905 2905 2905 2905 15
283 20250403 140100 101700060 2905 2905 2905 2905 6
284 20250403 140000 101682630 2900 2900 2900 2900 0
285 20250403 135900 101682630 2900 2900 2900 2900 0
286 20250403 135800 101682630 2900 2900 2900 2900 0
287 20250403 135700 101682630 2900 2900 2900 2900 0
288 20250403 135600 101682630 2900 2900 2900 2900 0
289 20250403 135500 101682630 2900 2900 2900 2900 1
290 20250403 135400 101679730 2905 2905 2905 2905 0
291 20250403 135300 101679730 2905 2905 2905 2905 0
292 20250403 135200 101679730 2905 2905 2905 2905 0
293 20250403 135100 101679730 2905 2905 2905 2905 0
294 20250403 135000 101679730 2905 2905 2905 2905 0
295 20250403 134900 101679730 2905 2905 2905 2905 0
296 20250403 134800 101679730 2905 2905 2905 2905 0
297 20250403 134700 101679730 2905 2905 2905 2905 1
298 20250403 134600 101676825 2900 2905 2905 2900 8
299 20250403 134500 101653610 2900 2900 2900 2900 0
300 20250403 134400 101653610 2900 2900 2900 2900 0
301 20250403 134300 101653610 2900 2900 2900 2900 0
302 20250403 134200 101653610 2900 2900 2900 2900 0
303 20250403 134100 101653610 2900 2900 2900 2900 0
304 20250403 134000 101653610 2900 2900 2900 2900 0
305 20250403 133900 101653610 2900 2900 2900 2900 0
306 20250403 133800 101653610 2900 2900 2900 2900 19
307 20250403 133700 101598510 2905 2905 2905 2905 15
308 20250403 133600 101554935 2905 2905 2905 2905 0
309 20250403 133500 101554935 2905 2905 2905 2905 0
310 20250403 133400 101554935 2905 2905 2905 2905 1
311 20250403 133300 101552030 2900 2900 2900 2900 33
312 20250403 133200 101456330 2905 2905 2905 2905 0
313 20250403 133100 101456330 2905 2905 2905 2905 0
314 20250403 133000 101456330 2905 2905 2905 2905 0
315 20250403 132900 101456330 2905 2905 2905 2905 0
316 20250403 132800 101456330 2905 2905 2905 2905 0
317 20250403 132700 101456330 2905 2905 2905 2905 0
318 20250403 132600 101456330 2905 2905 2905 2905 0
319 20250403 132500 101456330 2905 2905 2905 2905 65
320 20250403 132400 101267505 2905 2905 2905 2905 0
321 20250403 132300 101267505 2905 2905 2905 2905 0
322 20250403 132200 101267505 2905 2905 2905 2905 48
323 20250403 132100 101128065 2905 2905 2905 2905 82
324 20250403 132000 100889855 2905 2905 2905 2905 0
325 20250403 131900 100889855 2905 2905 2905 2905 0
326 20250403 131800 100889855 2905 2905 2905 2905 0
327 20250403 131700 100889855 2905 2905 2905 2905 100
328 20250403 131600 100599355 2910 2910 2910 2910 0
329 20250403 131500 100599355 2910 2910 2910 2910 145
330 20250403 131400 100177405 2915 2915 2915 2915 0
331 20250403 131300 100177405 2915 2915 2915 2915 0
332 20250403 131200 100177405 2915 2915 2915 2915 18
333 20250403 131100 100124935 2915 2915 2915 2915 14
334 20250403 131000 100084125 2915 2915 2915 2915 21
335 20250403 130900 100022910 2915 2910 2915 2910 17
336 20250403 130800 99973435 2915 2905 2915 2905 816
337 20250403 130700 97595805 2905 2905 2905 2905 12
338 20250403 130600 97560945 2905 2905 2905 2905 16
339 20250403 130500 97514465 2900 2900 2900 2900 0
340 20250403 130400 97514465 2900 2900 2900 2900 0
341 20250403 130300 97514465 2900 2900 2900 2900 0
342 20250403 130200 97514465 2900 2900 2900 2900 0
343 20250403 130100 97514465 2900 2900 2900 2900 10
344 20250403 130000 97485465 2905 2905 2905 2905 0
345 20250403 125900 97485465 2905 2905 2905 2905 0
346 20250403 125800 97485465 2905 2905 2905 2905 0
347 20250403 125700 97485465 2905 2905 2905 2905 0
348 20250403 125600 97485465 2905 2905 2905 2905 0
349 20250403 125500 97485465 2905 2905 2905 2905 0
350 20250403 125400 97485465 2905 2905 2905 2905 0
351 20250403 125300 97485465 2905 2905 2905 2905 1
352 20250403 125200 97482560 2900 2900 2900 2900 0
353 20250403 125100 97482560 2900 2900 2900 2900 0
354 20250403 125000 97482560 2900 2900 2900 2900 0
355 20250403 124900 97482560 2900 2900 2900 2900 0
356 20250403 124800 97482560 2900 2900 2900 2900 0
357 20250403 124700 97482560 2900 2900 2900 2900 370
358 20250403 124600 96409560 2900 2900 2900 2900 20
359 20250403 124500 96351560 2890 2890 2890 2890 0
360 20250403 124400 96351560 2890 2890 2890 2890 0
361 20250403 124300 96351560 2890 2890 2890 2890 50
362 20250403 124200 96207060 2890 2890 2890 2890 0
363 20250403 124100 96207060 2890 2890 2890 2890 8
364 20250403 124000 96183940 2900 2900 2900 2900 0
365 20250403 123900 96183940 2900 2900 2900 2900 0
366 20250403 123800 96183940 2900 2900 2900 2900 0
367 20250403 123700 96183940 2900 2900 2900 2900 0
368 20250403 123600 96183940 2900 2900 2900 2900 0
369 20250403 123500 96183940 2900 2900 2900 2900 0
370 20250403 123400 96183940 2900 2900 2900 2900 0
371 20250403 123300 96183940 2900 2900 2900 2900 0
372 20250403 123200 96183940 2900 2900 2900 2900 0
373 20250403 123100 96183940 2900 2900 2900 2900 0
374 20250403 123000 96183940 2900 2900 2900 2900 0
375 20250403 122900 96183940 2900 2900 2900 2900 0
376 20250403 122800 96183940 2900 2900 2900 2900 701
377 20250403 122700 94151040 2900 2900 2900 2900 0
378 20250403 122600 94151040 2900 2895 2900 2895 1000
379 20250403 122500 91252165 2895 2895 2895 2895 0
380 20250403 122400 91252165 2895 2895 2895 2895 0
381 20250403 122300 91252165 2895 2895 2895 2895 0
382 20250403 122200 91252165 2895 2895 2895 2895 1
383 20250403 122100 91249270 2880 2880 2880 2880 0
384 20250403 122000 91249270 2880 2880 2880 2880 0
385 20250403 121900 91249270 2880 2885 2885 2875 518
386 20250403 121800 89759430 2895 2895 2895 2895 0
387 20250403 121700 89759430 2895 2895 2895 2895 1
388 20250403 121600 89756535 2895 2895 2895 2895 0
389 20250403 121500 89756535 2895 2895 2895 2895 0
390 20250403 121400 89756535 2895 2895 2895 2895 0
391 20250403 121300 89756535 2895 2895 2895 2895 0
392 20250403 121200 89756535 2895 2880 2895 2880 51
393 20250403 121100 89609640 2895 2895 2895 2895 0
394 20250403 121000 89609640 2895 2895 2895 2895 0
395 20250403 120900 89609640 2895 2895 2895 2895 0
396 20250403 120800 89609640 2895 2895 2895 2895 0
397 20250403 120700 89609640 2895 2895 2895 2895 0
398 20250403 120600 89609640 2895 2895 2895 2895 0
399 20250403 120500 89609640 2895 2895 2895 2895 0
400 20250403 120400 89609640 2895 2895 2895 2895 1
401 20250403 120300 89606745 2880 2880 2880 2880 0
402 20250403 120200 89606745 2880 2880 2880 2880 0
403 20250403 120100 89606745 2880 2885 2885 2880 245
404 20250403 120000 88900920 2895 2895 2895 2895 0
405 20250403 115900 88900920 2895 2895 2895 2895 0
406 20250403 115800 88900920 2895 2895 2895 2895 0
407 20250403 115700 88900920 2895 2895 2895 2895 0
408 20250403 115600 88900920 2895 2895 2895 2895 1
409 20250403 115500 88898025 2885 2885 2885 2885 1
410 20250403 115400 88895140 2890 2890 2890 2890 0
411 20250403 115300 88895140 2890 2890 2890 2890 0
412 20250403 115200 88895140 2890 2890 2890 2890 92
413 20250403 115100 88629260 2890 2890 2890 2890 93
414 20250403 115000 88360490 2880 2880 2880 2880 1540
415 20250403 114900 83925290 2875 2875 2875 2875 0
416 20250403 114800 83925290 2875 2875 2875 2875 0
417 20250403 114700 83925290 2875 2875 2875 2875 0
418 20250403 114600 83925290 2875 2875 2875 2875 0
419 20250403 114500 83925290 2875 2875 2875 2875 20
420 20250403 114400 83867790 2880 2880 2880 2880 0
421 20250403 114300 83867790 2880 2880 2880 2880 0
422 20250403 114200 83867790 2880 2880 2880 2880 0
423 20250403 114100 83867790 2880 2880 2880 2880 45
424 20250403 114000 83738190 2880 2880 2880 2880 0
425 20250403 113900 83738190 2880 2880 2880 2880 0
426 20250403 113800 83738190 2880 2880 2880 2880 0
427 20250403 113700 83738190 2880 2880 2880 2880 100
428 20250403 113600 83450190 2880 2880 2880 2880 0
429 20250403 113500 83450190 2880 2880 2880 2880 0
430 20250403 113400 83450190 2880 2880 2880 2880 0
431 20250403 113300 83450190 2880 2880 2880 2880 0
432 20250403 113200 83450190 2880 2880 2880 2880 0
433 20250403 113100 83450190 2880 2880 2880 2880 0
434 20250403 113000 83450190 2880 2880 2880 2880 200
435 20250403 112900 82874190 2880 2880 2880 2880 0
436 20250403 112800 82874190 2880 2880 2880 2880 0
437 20250403 112700 82874190 2880 2880 2880 2880 0
438 20250403 112600 82874190 2880 2880 2880 2880 0
439 20250403 112500 82874190 2880 2880 2880 2880 0
440 20250403 112400 82874190 2880 2880 2880 2880 0
441 20250403 112300 82874190 2880 2880 2880 2880 0
442 20250403 112200 82874190 2880 2880 2880 2880 0
443 20250403 112100 82874190 2880 2880 2880 2880 0
444 20250403 112000 82874190 2880 2880 2880 2880 0
445 20250403 111900 82874190 2880 2880 2880 2880 0
446 20250403 111800 82874190 2880 2880 2880 2880 0
447 20250403 111700 82874190 2880 2880 2880 2880 2
448 20250403 111600 82868430 2880 2875 2880 2875 218
449 20250403 111500 82241640 2875 2875 2875 2875 17
450 20250403 111400 82192765 2875 2875 2875 2875 0
451 20250403 111300 82192765 2875 2875 2875 2875 0
452 20250403 111200 82192765 2875 2875 2875 2875 0
453 20250403 111100 82192765 2875 2875 2875 2875 0
454 20250403 111000 82192765 2875 2875 2875 2875 0
455 20250403 110900 82192765 2875 2875 2875 2875 1
456 20250403 110800 82189890 2870 2870 2870 2870 0
457 20250403 110700 82189890 2870 2870 2870 2870 0
458 20250403 110600 82189890 2870 2870 2870 2870 0
459 20250403 110500 82189890 2870 2870 2870 2870 150
460 20250403 110400 81759390 2870 2870 2870 2870 53
461 20250403 110300 81607280 2875 2875 2875 2875 0
462 20250403 110200 81607280 2875 2875 2875 2875 0
463 20250403 110100 81607280 2875 2875 2875 2875 0
464 20250403 110000 81607280 2875 2875 2875 2875 0
465 20250403 105900 81607280 2875 2875 2875 2875 0
466 20250403 105800 81607280 2875 2875 2875 2875 0
467 20250403 105700 81607280 2875 2875 2875 2875 0
468 20250403 105600 81607280 2875 2875 2875 2875 0
469 20250403 105500 81607280 2875 2875 2875 2875 0
470 20250403 105400 81607280 2875 2875 2875 2875 0
471 20250403 105300 81607280 2875 2875 2875 2875 0
472 20250403 105200 81607280 2875 2875 2875 2875 0
473 20250403 105100 81607280 2875 2875 2875 2875 0
474 20250403 105000 81607280 2875 2875 2875 2875 0
475 20250403 104900 81607280 2875 2875 2875 2875 0
476 20250403 104800 81607280 2875 2875 2875 2875 0
477 20250403 104700 81607280 2875 2875 2875 2875 0
478 20250403 104600 81607280 2875 2875 2875 2875 0
479 20250403 104500 81607280 2875 2875 2875 2875 0
480 20250403 104400 81607280 2875 2875 2875 2875 0
481 20250403 104300 81607280 2875 2875 2875 2875 0
482 20250403 104200 81607280 2875 2860 2875 2860 51
483 20250403 104100 81461405 2875 2875 2875 2875 0
484 20250403 104000 81461405 2875 2875 2875 2875 1
485 20250403 103900 81458530 2875 2875 2875 2875 0
486 20250403 103800 81458530 2875 2870 2875 2870 161
487 20250403 103700 80996455 2870 2870 2870 2870 0
488 20250403 103600 80996455 2870 2870 2870 2870 765
489 20250403 103500 78800905 2855 2855 2855 2855 1000
490 20250403 103400 75945905 2870 2870 2870 2870 1
491 20250403 103300 75943035 2855 2855 2855 2855 8
492 20250403 103200 75920195 2855 2860 2860 2855 299
493 20250403 103100 75066180 2860 2860 2860 2860 0
494 20250403 103000 75066180 2860 2860 2860 2860 0
495 20250403 102900 75066180 2860 2860 2860 2860 1
496 20250403 102800 75063320 2855 2855 2855 2855 0
497 20250403 102700 75063320 2855 2870 2870 2855 1580
498 20250403 102600 70546565 2870 2870 2870 2870 0
499 20250403 102500 70546565 2870 2870 2870 2870 35
500 20250403 102400 70446115 2875 2875 2875 2875 9
501 20250403 102300 70420240 2875 2880 2880 2875 799
502 20250403 102200 68122790 2885 2885 2885 2885 0
503 20250403 102100 68122790 2885 2885 2885 2885 0
504 20250403 102000 68122790 2885 2895 2895 2885 126
505 20250403 101900 67759220 2885 2885 2885 2885 0
506 20250403 101800 67759220 2885 2890 2890 2885 331
507 20250403 101700 66804050 2890 2890 2890 2890 21
508 20250403 101600 66743360 2885 2885 2885 2885 179
509 20250403 101500 66226945 2885 2875 2885 2875 2508
510 20250403 101400 59003480 2875 2875 2875 2875 0
511 20250403 101300 59003480 2875 2875 2875 2875 5
512 20250403 101200 58989105 2865 2865 2865 2865 13
513 20250403 101100 58951860 2875 2875 2875 2875 0
514 20250403 101000 58951860 2875 2875 2875 2875 0
515 20250403 100900 58951860 2875 2875 2875 2875 0
516 20250403 100800 58951860 2875 2875 2875 2875 1
517 20250403 100700 58948985 2870 2870 2870 2870 0
518 20250403 100600 58948985 2870 2870 2870 2870 39
519 20250403 100500 58837055 2870 2870 2870 2870 0
520 20250403 100400 58837055 2870 2870 2870 2870 1
521 20250403 100300 58834185 2870 2870 2870 2870 1
522 20250403 100200 58831315 2870 2870 2870 2870 1
523 20250403 100100 58828445 2860 2860 2860 2860 0
524 20250403 100000 58828445 2860 2870 2875 2860 32
525 20250403 095900 58736865 2860 2860 2860 2860 199
526 20250403 095800 58167725 2860 2865 2865 2860 498
527 20250403 095700 56743045 2875 2875 2875 2875 1
528 20250403 095600 56740170 2870 2870 2870 2870 0
529 20250403 095500 56740170 2870 2870 2870 2870 300
530 20250403 095400 55879170 2875 2875 2875 2875 0
531 20250403 095300 55879170 2875 2875 2875 2875 1
532 20250403 095200 55876295 2875 2875 2875 2875 0
533 20250403 095100 55876295 2875 2875 2875 2875 2
534 20250403 095000 55870545 2870 2870 2870 2870 0
535 20250403 094900 55870545 2870 2870 2870 2870 184
536 20250403 094800 55342465 2875 2875 2875 2875 0
537 20250403 094700 55342465 2875 2875 2875 2875 48
538 20250403 094600 55204465 2875 2875 2875 2875 0
539 20250403 094500 55204465 2875 2875 2875 2875 0
540 20250403 094400 55204465 2875 2875 2875 2875 0
541 20250403 094300 55204465 2875 2875 2875 2875 0
542 20250403 094200 55204465 2875 2875 2875 2875 68
543 20250403 094100 55008965 2860 2860 2860 2860 0
544 20250403 094000 55008965 2860 2870 2870 2860 428
545 20250403 093900 53783175 2865 2865 2865 2865 0
546 20250403 093800 53783175 2865 2865 2865 2865 0
547 20250403 093700 53783175 2865 2865 2865 2865 0
548 20250403 093600 53783175 2865 2865 2865 2865 0
549 20250403 093500 53783175 2865 2865 2865 2865 30
550 20250403 093400 53697225 2865 2865 2865 2865 80
551 20250403 093300 53468025 2865 2865 2865 2865 0
552 20250403 093200 53468025 2865 2865 2865 2865 1
553 20250403 093100 53465160 2865 2865 2865 2865 0
554 20250403 093000 53465160 2865 2865 2865 2865 0
555 20250403 092900 53465160 2865 2865 2865 2865 0
556 20250403 092800 53465160 2865 2855 2865 2855 978
557 20250403 092700 50664795 2850 2850 2850 2850 0
558 20250403 092600 50664795 2850 2850 2850 2850 0
559 20250403 092500 50664795 2850 2870 2870 2845 12842
560 20250403 092400 14039030 2890 2890 2890 2890 50
561 20250403 092300 13894530 2890 2890 2890 2890 0
562 20250403 092200 13894530 2890 2890 2890 2890 0
563 20250403 092100 13894530 2890 2890 2890 2890 0
564 20250403 092000 13894530 2890 2890 2890 2890 0
565 20250403 091900 13894530 2890 2890 2890 2890 1
566 20250403 091800 13891640 2865 2860 2870 2860 469
567 20250403 091700 12549385 2855 2855 2855 2855 0
568 20250403 091600 12549385 2855 2855 2855 2855 0
569 20250403 091500 12549385 2855 2860 2860 2855 45
570 20250403 091400 12420860 2860 2860 2860 2860 27
571 20250403 091300 12343640 2860 2860 2860 2860 0
572 20250403 091200 12343640 2860 2860 2860 2860 0
573 20250403 091100 12343640 2860 2860 2860 2860 2
574 20250403 091000 12337920 2860 2860 2860 2860 2
575 20250403 090900 12332200 2850 2860 2860 2850 3480
576 20250403 090800 2408655 2860 2860 2860 2860 0
577 20250403 090700 2408655 2860 2860 2860 2860 0
578 20250403 090600 2408655 2860 2860 2860 2860 0
579 20250403 090500 2408655 2860 2875 2875 2860 759
580 20250403 090400 234115 2875 2875 2875 2875 0
581 20250403 090300 234115 2875 2875 2875 2875 0
582 20250403 090200 234115 2875 2880 2880 2875 28
583 20250403 090100 153505 2885 2890 2890 2880 16
584 20250403 090000 107320 2895 2915 2915 2895 37