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

563
002170/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182100,272725100,47700,47700,47700,47700,51
20250403,182000,272725100,47700,47700,47700,47700,0
20250403,181900,272725100,47700,47700,47700,47700,0
20250403,181800,272725100,47700,47700,47700,47700,0
20250403,181700,272725100,47700,47700,47700,47700,0
20250403,181600,272725100,47700,47700,47700,47700,0
20250403,181500,272725100,47700,47700,47700,47700,0
20250403,181400,272725100,47700,47700,47700,47700,0
20250403,181300,272725100,47700,47700,47700,47700,0
20250403,181200,272725100,47700,47700,47700,47700,0
20250403,181100,272725100,47700,47700,47700,47700,0
20250403,181000,272725100,47700,47700,47700,47700,0
20250403,180900,272725100,47700,47700,47700,47700,0
20250403,180800,272725100,47700,47700,47700,47700,0
20250403,180700,272725100,47700,47700,47700,47700,0
20250403,180600,272725100,47700,47700,47700,47700,0
20250403,180500,272725100,47700,47700,47700,47700,0
20250403,180400,272725100,47700,47700,47700,47700,0
20250403,180300,272725100,47700,47700,47700,47700,0
20250403,180200,272725100,47700,47700,47700,47700,0
20250403,180100,272725100,47700,47700,47700,47700,0
20250403,180000,272725100,47700,47700,47700,47700,0
20250403,175900,272725100,47700,47700,47700,47700,0
20250403,175800,272725100,47700,47700,47700,47700,0
20250403,175700,272725100,47700,47700,47700,47700,0
20250403,175600,272725100,47700,47700,47700,47700,0
20250403,175500,272725100,47700,47700,47700,47700,0
20250403,175400,272725100,47700,47700,47700,47700,0
20250403,175300,272725100,47700,47700,47700,47700,0
20250403,175200,272725100,47700,47700,47700,47700,0
20250403,175100,272725100,47700,47700,47700,47700,51
20250403,175000,272725100,47700,47700,47700,47700,0
20250403,174900,272725100,47700,47700,47700,47700,0
20250403,174800,272725100,47700,47700,47700,47700,0
20250403,174700,272725100,47700,47700,47700,47700,0
20250403,174600,272725100,47700,47700,47700,47700,0
20250403,174500,272725100,47700,47700,47700,47700,0
20250403,174400,272725100,47700,47700,47700,47700,0
20250403,174300,272725100,47700,47700,47700,47700,0
20250403,174200,272725100,47700,47700,47700,47700,0
20250403,174100,272725100,47700,47700,47700,47700,0
20250403,174000,272725100,47700,47700,47700,47700,0
20250403,173900,272725100,47700,47700,47700,47700,0
20250403,173800,272725100,47700,47700,47700,47700,0
20250403,173700,272725100,47700,47700,47700,47700,0
20250403,173600,272725100,47700,47700,47700,47700,0
20250403,173500,272725100,47700,47700,47700,47700,0
20250403,173400,272725100,47700,47700,47700,47700,0
20250403,173300,272725100,47700,47700,47700,47700,0
20250403,173200,272725100,47700,47700,47700,47700,0
20250403,173100,272725100,47700,47700,47700,47700,0
20250403,173000,272725100,47700,47700,47700,47700,0
20250403,172900,272725100,47700,47700,47700,47700,0
20250403,172800,272725100,47700,47700,47700,47700,0
20250403,172700,272725100,47700,47700,47700,47700,0
20250403,172600,272725100,47700,47700,47700,47700,0
20250403,172500,272725100,47700,47700,47700,47700,0
20250403,172400,272725100,47700,47700,47700,47700,0
20250403,172300,272725100,47700,47700,47700,47700,0
20250403,172200,272725100,47700,47700,47700,47700,0
20250403,172100,272725100,47700,47700,47700,47700,51
20250403,172000,272725100,47700,47700,47700,47700,0
20250403,171900,272725100,47700,47700,47700,47700,0
20250403,171800,272725100,47700,47700,47700,47700,0
20250403,171700,272725100,47700,47700,47700,47700,0
20250403,171600,272725100,47700,47700,47700,47700,0
20250403,171500,272725100,47700,47700,47700,47700,0
20250403,171400,272725100,47700,47700,47700,47700,0
20250403,171300,272725100,47700,47700,47700,47700,0
20250403,171200,272725100,47700,47700,47700,47700,0
20250403,171100,272725100,47700,47700,47700,47700,0
20250403,171000,272725100,47700,47700,47700,47700,0
20250403,170900,272725100,47700,47700,47700,47700,0
20250403,170800,272725100,47700,47700,47700,47700,0
20250403,170700,272725100,47700,47700,47700,47700,0
20250403,170600,272725100,47700,47700,47700,47700,0
20250403,170500,272725100,47700,47700,47700,47700,0
20250403,170400,272725100,47700,47700,47700,47700,0
20250403,170300,272725100,47700,47700,47700,47700,0
20250403,170200,272725100,47700,47700,47700,47700,0
20250403,170100,272725100,47700,47700,47700,47700,0
20250403,170000,272725100,47700,47700,47700,47700,0
20250403,165900,272725100,47700,47700,47700,47700,0
20250403,165800,272725100,47700,47700,47700,47700,0
20250403,165700,272725100,47700,47700,47700,47700,0
20250403,165600,272725100,47700,47700,47700,47700,0
20250403,165500,272725100,47700,47700,47700,47700,0
20250403,165400,272725100,47700,47700,47700,47700,0
20250403,165300,272725100,47700,47700,47700,47700,0
20250403,165200,272725100,47700,47700,47700,47700,0
20250403,165100,272725100,47700,47700,47700,47700,51
20250403,165000,272725100,47700,47700,47700,47700,0
20250403,164900,272725100,47700,47700,47700,47700,0
20250403,164800,272725100,47700,47700,47700,47700,0
20250403,164700,272725100,47700,47700,47700,47700,0
20250403,164600,272725100,47700,47700,47700,47700,0
20250403,164500,272725100,47700,47700,47700,47700,0
20250403,164400,272725100,47700,47700,47700,47700,0
20250403,164300,272725100,47700,47700,47700,47700,0
20250403,164200,272725100,47700,47700,47700,47700,0
20250403,164100,272725100,47700,47700,47700,47700,0
20250403,164000,272725100,47700,47700,47700,47700,0
20250403,163900,272725100,47700,47700,47700,47700,0
20250403,163800,272725100,47700,47700,47700,47700,0
20250403,163700,272725100,47700,47700,47700,47700,0
20250403,163600,272725100,47700,47700,47700,47700,0
20250403,163500,272725100,47700,47700,47700,47700,0
20250403,163400,272725100,47700,47700,47700,47700,0
20250403,163300,272725100,47700,47700,47700,47700,0
20250403,163200,272725100,47700,47700,47700,47700,0
20250403,163100,272725100,47700,47700,47700,47700,0
20250403,163000,272725100,47700,47700,47700,47700,0
20250403,162900,272725100,47700,47700,47700,47700,0
20250403,162800,272725100,47700,47700,47700,47700,0
20250403,162700,272725100,47700,47700,47700,47700,0
20250403,162600,272725100,47700,47700,47700,47700,0
20250403,162500,272725100,47700,47700,47700,47700,0
20250403,162400,272725100,47700,47700,47700,47700,0
20250403,162300,272725100,47700,47700,47700,47700,0
20250403,162200,272725100,47700,47700,47700,47700,0
20250403,162100,272725100,47700,47700,47700,47700,51
20250403,162000,272725100,47700,47700,47700,47700,0
20250403,161900,272725100,47700,47700,47700,47700,0
20250403,161800,272725100,47700,47700,47700,47700,0
20250403,161700,272725100,47700,47700,47700,47700,0
20250403,161600,272725100,47700,47700,47700,47700,0
20250403,161500,272725100,47700,47700,47700,47700,0
20250403,161400,272725100,47700,47700,47700,47700,0
20250403,161300,272725100,47700,47700,47700,47700,0
20250403,161200,272725100,47700,47700,47700,47700,0
20250403,161100,272725100,47700,47700,47700,47700,0
20250403,161000,272725100,47700,47700,47700,47700,0
20250403,160900,272725100,47700,47700,47700,47700,0
20250403,160800,272725100,47700,47700,47700,47700,0
20250403,160700,272725100,47700,47700,47700,47700,0
20250403,160600,272725100,47700,47700,47700,47700,0
20250403,160500,272725100,47700,47700,47700,47700,0
20250403,160400,272725100,47700,47700,47700,47700,0
20250403,160300,272725100,47700,47700,47700,47700,0
20250403,160200,272725100,47700,47700,47700,47700,0
20250403,160100,272725100,47700,47700,47700,47700,0
20250403,160000,272725100,47700,47700,47700,47700,0
20250403,155900,272725100,47700,47700,47700,47700,0
20250403,155800,272725100,47700,47700,47700,47700,0
20250403,155700,272725100,47700,47700,47700,47700,0
20250403,155600,272725100,47700,47700,47700,47700,0
20250403,155500,272725100,47700,47700,47700,47700,0
20250403,155400,272725100,47700,47700,47700,47700,0
20250403,155300,272725100,47700,47700,47700,47700,0
20250403,155200,272725100,47700,47700,47700,47700,0
20250403,155100,272725100,47700,47700,47700,47700,51
20250403,155000,272725100,47700,47700,47700,47700,0
20250403,154900,272725100,47700,47700,47700,47700,0
20250403,154800,272725100,47700,47700,47700,47700,0
20250403,154700,272725100,47700,47700,47700,47700,0
20250403,154600,272725100,47700,47700,47700,47700,0
20250403,154500,272725100,47700,47700,47700,47700,0
20250403,154400,272725100,47700,47700,47700,47700,0
20250403,154300,272725100,47700,47700,47700,47700,0
20250403,154200,272725100,47700,47700,47700,47700,0
20250403,154100,272725100,47700,47700,47700,47700,0
20250403,154000,272725100,47700,47700,47700,47700,0
20250403,153900,272725100,47700,47700,47700,47700,0
20250403,153800,272725100,47700,47700,47700,47700,0
20250403,153700,272725100,47700,47700,47700,47700,0
20250403,153600,272725100,47700,47700,47700,47700,0
20250403,153500,272725100,47700,47700,47700,47700,0
20250403,153400,272725100,47700,47700,47700,47700,0
20250403,153300,272725100,47700,47700,47700,47700,0
20250403,153200,272725100,47700,47700,47700,47700,0
20250403,153100,272725100,47700,47700,47700,47700,0
20250403,153000,272725100,47700,47700,47700,47700,51
20250403,152900,270292400,47350,47350,47350,47350,0
20250403,152800,270292400,47350,47350,47350,47350,0
20250403,152700,270292400,47350,47350,47350,47350,0
20250403,152600,270292400,47350,47350,47350,47350,0
20250403,152500,270292400,47350,47350,47350,47350,0
20250403,152400,270292400,47350,47350,47350,47350,0
20250403,152300,270292400,47350,47350,47350,47350,0
20250403,152200,270292400,47350,47350,47350,47350,0
20250403,152100,270292400,47350,47350,47350,47350,0
20250403,152000,270292400,47350,47350,47350,47350,0
20250403,151900,270292400,47350,47200,47350,47200,39
20250403,151800,268451450,47150,47150,47150,47150,0
20250403,151700,268451450,47150,47150,47150,47150,3
20250403,151600,268310000,47150,47150,47150,47150,16
20250403,151500,267555600,47150,47150,47150,47150,5
20250403,151400,267319850,47150,47150,47150,47150,0
20250403,151300,267319850,47150,47150,47150,47150,0
20250403,151200,267319850,47150,47150,47150,47150,0
20250403,151100,267319850,47150,47150,47150,47150,23
20250403,151000,266235400,47150,47150,47150,47150,0
20250403,150900,266235400,47150,47150,47150,47150,2
20250403,150800,266141100,47250,47250,47250,47250,0
20250403,150700,266141100,47250,47250,47250,47250,0
20250403,150600,266141100,47250,47250,47250,47250,1
20250403,150500,266093850,47150,47200,47250,47150,5
20250403,150400,265857900,47200,47200,47200,47200,0
20250403,150300,265857900,47200,47200,47200,47200,3
20250403,150200,265716300,47250,47250,47250,47250,0
20250403,150100,265716300,47250,47250,47250,47250,0
20250403,150000,265716300,47250,47250,47250,47250,0
20250403,145900,265716300,47250,47250,47250,47250,0
20250403,145800,265716300,47250,47250,47250,47250,0
20250403,145700,265716300,47250,47200,47250,47200,2
20250403,145600,265621850,47150,47150,47150,47150,0
20250403,145500,265621850,47150,47150,47150,47150,3
20250403,145400,265480400,47200,47200,47200,47200,0
20250403,145300,265480400,47200,47200,47200,47200,0
20250403,145200,265480400,47200,47200,47200,47200,0
20250403,145100,265480400,47200,47200,47200,47200,0
20250403,145000,265480400,47200,47200,47200,47200,0
20250403,144900,265480400,47200,47200,47200,47200,1
20250403,144800,265433200,47200,47200,47200,47200,4
20250403,144700,265244400,47200,47200,47200,47200,1
20250403,144600,265197200,47150,47150,47150,47150,0
20250403,144500,265197200,47150,47150,47150,47150,63
20250403,144400,262226750,47400,47400,47400,47400,0
20250403,144300,262226750,47400,47400,47400,47400,0
20250403,144200,262226750,47400,47400,47400,47400,0
20250403,144100,262226750,47400,47400,47400,47400,0
20250403,144000,262226750,47400,47400,47400,47400,0
20250403,143900,262226750,47400,47250,47400,47250,16
20250403,143800,261469550,47450,47300,47450,47300,17
20250403,143700,260664100,47500,47500,47500,47500,0
20250403,143600,260664100,47500,47350,47600,47250,242
20250403,143500,249185100,47200,47250,47250,47150,32
20250403,143400,247674300,47400,47400,47400,47400,0
20250403,143300,247674300,47400,47400,47400,47400,0
20250403,143200,247674300,47400,47400,47400,47400,0
20250403,143100,247674300,47400,47400,47400,47400,0
20250403,143000,247674300,47400,47400,47400,47400,0
20250403,142900,247674300,47400,47450,47450,47400,4
20250403,142800,247484650,47300,47300,47300,47300,152
20250403,142700,240295050,47400,47450,47650,47200,504
20250403,142600,216360850,47450,47450,47600,47300,178
20250403,142500,207926550,47300,47500,47600,47150,274
20250403,142400,194953500,47350,47400,47950,47200,513
20250403,142300,170553200,47300,47550,47600,47300,684
20250403,142200,138130050,47450,47250,47450,47250,162
20250403,142100,130464600,47250,47250,47250,47250,0
20250403,142000,130464600,47250,47250,47250,47250,0
20250403,141900,130464600,47250,47250,47250,47250,0
20250403,141800,130464600,47250,47250,47250,47250,0
20250403,141700,130464600,47250,47250,47250,47250,0
20250403,141600,130464600,47250,47250,47250,47250,0
20250403,141500,130464600,47250,47250,47250,47250,0
20250403,141400,130464600,47250,47250,47250,47250,32
20250403,141300,128952600,47250,47300,47300,47250,79
20250403,141200,125219800,47250,47200,47400,47200,205
20250403,141100,115526400,47100,47100,47100,47100,0
20250403,141000,115526400,47100,47100,47100,47100,0
20250403,140900,115526400,47100,47100,47100,47100,3
20250403,140800,115385100,47250,47250,47250,47250,0
20250403,140700,115385100,47250,47250,47250,47250,1
20250403,140600,115337850,47200,47200,47200,47200,0
20250403,140500,115337850,47200,47200,47200,47200,0
20250403,140400,115337850,47200,47250,47250,47200,3
20250403,140300,115196200,47250,47250,47250,47250,0
20250403,140200,115196200,47250,47250,47250,47250,0
20250403,140100,115196200,47250,47250,47250,47250,0
20250403,140000,115196200,47250,47250,47250,47250,3
20250403,135900,115054450,47300,47300,47300,47300,0
20250403,135800,115054450,47300,47300,47300,47300,1
20250403,135700,115007150,47400,47400,47400,47400,0
20250403,135600,115007150,47400,47400,47400,47400,0
20250403,135500,115007150,47400,47400,47400,47400,0
20250403,135400,115007150,47400,47400,47400,47400,0
20250403,135300,115007150,47400,47400,47400,47400,0
20250403,135200,115007150,47400,47400,47400,47400,0
20250403,135100,115007150,47400,47400,47400,47400,0
20250403,135000,115007150,47400,47400,47400,47400,0
20250403,134900,115007150,47400,47400,47400,47400,0
20250403,134800,115007150,47400,47400,47400,47400,0
20250403,134700,115007150,47400,47400,47400,47400,0
20250403,134600,115007150,47400,47400,47400,47400,0
20250403,134500,115007150,47400,47400,47400,47400,0
20250403,134400,115007150,47400,47400,47400,47400,0
20250403,134300,115007150,47400,47400,47400,47400,0
20250403,134200,115007150,47400,47400,47400,47400,0
20250403,134100,115007150,47400,47400,47400,47400,0
20250403,134000,115007150,47400,47400,47400,47400,10
20250403,133900,114533150,47250,47250,47250,47250,120
20250403,133800,108863150,47250,47250,47250,47250,0
20250403,133700,108863150,47250,47250,47250,47250,0
20250403,133600,108863150,47250,47200,47250,47200,81
20250403,133500,105039900,47200,47200,47200,47200,1
20250403,133400,104992700,47150,47150,47150,47150,4
20250403,133300,104804100,47250,47250,47250,47250,0
20250403,133200,104804100,47250,47250,47250,47250,0
20250403,133100,104804100,47250,47250,47250,47250,0
20250403,133000,104804100,47250,47250,47250,47250,1
20250403,132900,104756850,47150,47150,47150,47150,3
20250403,132800,104615400,47250,47250,47250,47250,0
20250403,132700,104615400,47250,47250,47250,47250,0
20250403,132600,104615400,47250,47250,47250,47250,0
20250403,132500,104615400,47250,47250,47250,47250,1
20250403,132400,104568150,47150,47200,47200,47150,3
20250403,132300,104426650,47250,47250,47250,47250,0
20250403,132200,104426650,47250,47250,47250,47250,0
20250403,132100,104426650,47250,47250,47250,47250,0
20250403,132000,104426650,47250,47250,47250,47250,1
20250403,131900,104379400,47150,47200,47200,47150,3
20250403,131800,104237900,47250,47250,47250,47250,0
20250403,131700,104237900,47250,47250,47250,47250,0
20250403,131600,104237900,47250,47250,47250,47250,0
20250403,131500,104237900,47250,47250,47250,47250,1
20250403,131400,104190650,47150,47200,47200,47150,3
20250403,131300,104049150,47250,47250,47250,47250,0
20250403,131200,104049150,47250,47250,47250,47250,0
20250403,131100,104049150,47250,47250,47250,47250,0
20250403,131000,104049150,47250,47250,47250,47250,6
20250403,130900,103765650,47250,47250,47250,47250,1
20250403,130800,103718400,47150,47200,47200,47150,3
20250403,130700,103576850,47250,47250,47250,47250,0
20250403,130600,103576850,47250,47250,47250,47250,1
20250403,130500,103529600,47250,47250,47250,47250,0
20250403,130400,103529600,47250,47250,47250,47250,0
20250403,130300,103529600,47250,47250,47250,47250,0
20250403,130200,103529600,47250,47250,47250,47250,0
20250403,130100,103529600,47250,47250,47250,47250,0
20250403,130000,103529600,47250,47250,47250,47250,0
20250403,125900,103529600,47250,47200,47250,47200,4
20250403,125800,103340750,47300,47300,47300,47300,1
20250403,125700,103293450,47350,47350,47350,47350,1
20250403,125600,103246100,47400,47400,47400,47400,0
20250403,125500,103246100,47400,47350,47400,47350,2
20250403,125400,103151350,47250,47350,47350,47250,89
20250403,125300,98945950,47450,47200,47450,47200,17
20250403,125200,98142100,47150,47150,47150,47150,170
20250403,125100,90126600,47250,47250,47250,47250,0
20250403,125000,90126600,47250,47250,47250,47250,0
20250403,124900,90126600,47250,47400,47400,47250,219
20250403,124800,79774200,47400,47200,47400,47200,38
20250403,124700,77979050,47200,47200,47200,47200,0
20250403,124600,77979050,47200,47200,47200,47200,0
20250403,124500,77979050,47200,47200,47200,47200,0
20250403,124400,77979050,47200,47150,47200,47150,154
20250403,124300,70714800,47100,47100,47100,47100,0
20250403,124200,70714800,47100,47100,47100,47100,0
20250403,124100,70714800,47100,47100,47100,47100,0
20250403,124000,70714800,47100,47150,47150,47100,3
20250403,123900,70573450,47200,47200,47200,47200,50
20250403,123800,68213450,47150,47150,47150,47150,0
20250403,123700,68213450,47150,47150,47150,47150,0
20250403,123600,68213450,47150,47150,47150,47150,0
20250403,123500,68213450,47150,47150,47150,47150,0
20250403,123400,68213450,47150,47150,47150,47150,3
20250403,123300,68072000,47150,47150,47150,47150,0
20250403,123200,68072000,47150,47150,47150,47150,0
20250403,123100,68072000,47150,47150,47150,47150,0
20250403,123000,68072000,47150,47150,47150,47150,0
20250403,122900,68072000,47150,47150,47150,47150,0
20250403,122800,68072000,47150,47150,47150,47150,3
20250403,122700,67930550,47150,47150,47150,47150,0
20250403,122600,67930550,47150,47150,47150,47150,0
20250403,122500,67930550,47150,47150,47150,47150,0
20250403,122400,67930550,47150,47150,47150,47150,0
20250403,122300,67930550,47150,47150,47150,47150,0
20250403,122200,67930550,47150,47150,47150,47150,3
20250403,122100,67789100,47150,47150,47150,47150,0
20250403,122000,67789100,47150,47150,47150,47150,0
20250403,121900,67789100,47150,47150,47150,47150,0
20250403,121800,67789100,47150,47150,47150,47150,0
20250403,121700,67789100,47150,47150,47150,47150,0
20250403,121600,67789100,47150,47150,47150,47150,3
20250403,121500,67647650,47150,47150,47150,47150,0
20250403,121400,67647650,47150,47150,47150,47150,0
20250403,121300,67647650,47150,47150,47150,47150,0
20250403,121200,67647650,47150,47150,47150,47150,0
20250403,121100,67647650,47150,47150,47150,47150,0
20250403,121000,67647650,47150,47200,47200,47150,8
20250403,120900,67270200,47150,47150,47150,47150,0
20250403,120800,67270200,47150,47150,47150,47150,0
20250403,120700,67270200,47150,47150,47150,47150,0
20250403,120600,67270200,47150,47150,47150,47150,0
20250403,120500,67270200,47150,47150,47150,47150,0
20250403,120400,67270200,47150,47150,47150,47150,3
20250403,120300,67128750,47150,47150,47150,47150,0
20250403,120200,67128750,47150,47150,47150,47150,0
20250403,120100,67128750,47150,47150,47150,47150,0
20250403,120000,67128750,47150,47150,47150,47150,0
20250403,115900,67128750,47150,47150,47150,47150,0
20250403,115800,67128750,47150,47150,47150,47150,3
20250403,115700,66987300,47150,47150,47150,47150,0
20250403,115600,66987300,47150,47150,47150,47150,0
20250403,115500,66987300,47150,47150,47150,47150,0
20250403,115400,66987300,47150,47150,47150,47150,0
20250403,115300,66987300,47150,47150,47150,47150,0
20250403,115200,66987300,47150,47150,47150,47150,3
20250403,115100,66845850,47150,47150,47150,47150,1
20250403,115000,66798700,47150,47150,47150,47150,0
20250403,114900,66798700,47150,47150,47150,47150,0
20250403,114800,66798700,47150,47150,47150,47150,6
20250403,114700,66515800,47150,47150,47150,47150,0
20250403,114600,66515800,47150,47150,47150,47150,3
20250403,114500,66374350,47150,47150,47150,47150,0
20250403,114400,66374350,47150,47150,47150,47150,0
20250403,114300,66374350,47150,47150,47150,47150,0
20250403,114200,66374350,47150,47150,47150,47150,0
20250403,114100,66374350,47150,47150,47150,47150,0
20250403,114000,66374350,47150,47150,47150,47150,3
20250403,113900,66232900,47150,47150,47150,47150,0
20250403,113800,66232900,47150,47150,47150,47150,0
20250403,113700,66232900,47150,47150,47150,47150,0
20250403,113600,66232900,47150,47150,47150,47150,0
20250403,113500,66232900,47150,47150,47150,47150,3
20250403,113400,66091450,47150,47150,47150,47150,0
20250403,113300,66091450,47150,47150,47150,47150,0
20250403,113200,66091450,47150,47150,47150,47150,0
20250403,113100,66091450,47150,47150,47150,47150,0
20250403,113000,66091450,47150,47150,47150,47150,3
20250403,112900,65950000,47200,47200,47200,47200,0
20250403,112800,65950000,47200,47200,47200,47200,0
20250403,112700,65950000,47200,47200,47200,47200,1
20250403,112600,65902800,47150,47150,47150,47150,0
20250403,112500,65902800,47150,47150,47150,47150,3
20250403,112400,65761350,47150,47150,47150,47150,0
20250403,112300,65761350,47150,47150,47150,47150,0
20250403,112200,65761350,47150,47150,47150,47150,0
20250403,112100,65761350,47150,47150,47150,47150,0
20250403,112000,65761350,47150,47150,47150,47150,3
20250403,111900,65619900,47150,47150,47150,47150,0
20250403,111800,65619900,47150,47150,47150,47150,0
20250403,111700,65619900,47150,47150,47150,47150,0
20250403,111600,65619900,47150,47150,47150,47150,3
20250403,111500,65478450,47150,47150,47150,47150,0
20250403,111400,65478450,47150,47150,47150,47150,0
20250403,111300,65478450,47150,47150,47150,47150,0
20250403,111200,65478450,47150,47150,47150,47150,0
20250403,111100,65478450,47150,47150,47150,47150,3
20250403,111000,65337000,47200,47200,47200,47200,6
20250403,110900,65053800,47150,47150,47150,47150,0
20250403,110800,65053800,47150,47150,47150,47150,0
20250403,110700,65053800,47150,47150,47150,47150,3
20250403,110600,64912350,47150,47150,47150,47150,0
20250403,110500,64912350,47150,47150,47150,47150,0
20250403,110400,64912350,47150,47150,47150,47150,0
20250403,110300,64912350,47150,47150,47150,47150,0
20250403,110200,64912350,47150,47150,47150,47150,3
20250403,110100,64770900,47150,47150,47150,47150,0
20250403,110000,64770900,47150,47150,47150,47150,0
20250403,105900,64770900,47150,47150,47150,47150,0
20250403,105800,64770900,47150,47150,47150,47150,3
20250403,105700,64629450,47200,47200,47200,47200,0
20250403,105600,64629450,47200,47200,47200,47200,1
20250403,105500,64582250,47150,47150,47150,47150,0
20250403,105400,64582250,47150,47150,47150,47150,3
20250403,105300,64440800,47200,47200,47200,47200,0
20250403,105200,64440800,47200,47200,47200,47200,0
20250403,105100,64440800,47200,47200,47200,47200,0
20250403,105000,64440800,47200,47150,47200,47150,4
20250403,104900,64252150,47200,47200,47200,47200,0
20250403,104800,64252150,47200,47200,47200,47200,0
20250403,104700,64252150,47200,47200,47200,47200,1
20250403,104600,64204950,47150,47150,47150,47150,3
20250403,104500,64063500,47200,47200,47200,47200,1
20250403,104400,64016300,47150,47150,47150,47150,0
20250403,104300,64016300,47150,47150,47150,47150,0
20250403,104200,64016300,47150,47150,47150,47150,3
20250403,104100,63874850,47200,47200,47200,47200,0
20250403,104000,63874850,47200,47200,47200,47200,0
20250403,103900,63874850,47200,47150,47200,47150,5
20250403,103800,63639000,47200,47200,47200,47200,1
20250403,103700,63591800,47150,47150,47150,47150,0
20250403,103600,63591800,47150,47150,47150,47150,0
20250403,103500,63591800,47150,47150,47150,47150,3
20250403,103400,63450350,47200,47200,47200,47200,0
20250403,103300,63450350,47200,47200,47200,47200,1
20250403,103200,63403150,47150,47150,47150,47150,0
20250403,103100,63403150,47150,47150,47150,47150,0
20250403,103000,63403150,47150,47150,47150,47150,3
20250403,102900,63261700,47150,47150,47150,47150,0
20250403,102800,63261700,47150,47150,47150,47150,0
20250403,102700,63261700,47150,47150,47150,47150,0
20250403,102600,63261700,47150,47150,47150,47150,3
20250403,102500,63120250,47150,47150,47150,47150,0
20250403,102400,63120250,47150,47150,47150,47150,0
20250403,102300,63120250,47150,47150,47150,47150,3
20250403,102200,62978800,47150,47150,47150,47150,0
20250403,102100,62978800,47150,47150,47150,47150,0
20250403,102000,62978800,47150,47150,47150,47150,0
20250403,101900,62978800,47150,47150,47150,47150,5
20250403,101800,62743050,47150,47150,47150,47150,0
20250403,101700,62743050,47150,47150,47150,47150,0
20250403,101600,62743050,47150,47150,47150,47150,3
20250403,101500,62601600,47150,47150,47150,47150,0
20250403,101400,62601600,47150,47150,47150,47150,0
20250403,101300,62601600,47150,47150,47150,47150,3
20250403,101200,62460150,47150,47150,47150,47150,0
20250403,101100,62460150,47150,47150,47150,47150,0
20250403,101000,62460150,47150,47200,47200,47150,8
20250403,100900,62082700,47200,47200,47200,47200,0
20250403,100800,62082700,47200,47200,47200,47200,0
20250403,100700,62082700,47200,47200,47200,47200,1
20250403,100600,62035500,47150,47150,47150,47150,3
20250403,100500,61894050,47150,47150,47150,47150,0
20250403,100400,61894050,47150,47150,47150,47150,0
20250403,100300,61894050,47150,47150,47150,47150,3
20250403,100200,61752600,47150,47150,47150,47150,0
20250403,100100,61752600,47150,47150,47150,47150,3
20250403,100000,61611150,47200,47200,47200,47200,0
20250403,095900,61611150,47200,47150,47200,47150,24
20250403,095800,60479500,47200,47200,47200,47200,0
20250403,095700,60479500,47200,47200,47200,47200,0
20250403,095600,60479500,47200,47200,47200,47200,0
20250403,095500,60479500,47200,47200,47200,47200,0
20250403,095400,60479500,47200,47200,47200,47200,0
20250403,095300,60479500,47200,47200,47200,47200,0
20250403,095200,60479500,47200,47200,47200,47200,0
20250403,095100,60479500,47200,47250,47250,47200,4
20250403,095000,60290600,47250,47250,47250,47250,0
20250403,094900,60290600,47250,47400,47450,47250,206
20250403,094800,50552300,47350,47350,47350,47300,79
20250403,094700,46815350,47400,47200,47400,47200,298
20250403,094600,32739500,47150,47150,47150,47150,3
20250403,094500,32598050,47150,47150,47150,47150,0
20250403,094400,32598050,47150,47150,47150,47150,3
20250403,094300,32456600,47200,47200,47200,47200,1
20250403,094200,32409400,47150,47150,47150,47150,0
20250403,094100,32409400,47150,47150,47150,47150,3
20250403,094000,32267950,47150,47150,47150,47150,0
20250403,093900,32267950,47150,47200,47200,47150,3
20250403,093800,32126450,47200,47200,47200,47200,0
20250403,093700,32126450,47200,47200,47200,47200,0
20250403,093600,32126450,47200,47200,47200,47200,0
20250403,093500,32126450,47200,47250,47300,47200,4
20250403,093400,31937450,47250,47250,47250,47250,13
20250403,093300,31323200,47300,47300,47300,47300,1
20250403,093200,31275900,47400,47150,47400,47150,6
20250403,093100,30992600,47150,47150,47150,47150,0
20250403,093000,30992600,47150,47150,47150,47150,3
20250403,092900,30851150,47150,47300,47350,47150,16
20250403,092800,30094950,47550,47550,47550,47550,0
20250403,092700,30094950,47550,47350,47550,47250,5
20250403,092600,29858100,47500,47500,47500,47500,0
20250403,092500,29858100,47500,47500,47500,47500,1
20250403,092400,29810600,47350,47350,47350,47350,85
20250403,092300,25785850,47650,47650,47650,47650,0
20250403,092200,25785850,47650,47650,47650,47650,0
20250403,092100,25785850,47650,47650,47650,47650,1
20250403,092000,25738200,47400,47450,47450,47400,2
20250403,091900,25643350,47550,47100,47550,47100,142
20250403,091800,18914900,47100,47100,47100,47100,0
20250403,091700,18914900,47100,47050,47100,47000,179
20250403,091600,10493050,47050,47050,47050,47050,192
20250403,091500,1459450,47050,47100,47100,47050,3
20250403,091400,1318250,47100,47100,47100,47100,3
20250403,091300,1176950,47100,47100,47100,47100,0
20250403,091200,1176950,47100,47150,47150,47100,3
20250403,091100,1035550,47150,47150,47150,47150,0
20250403,091000,1035550,47150,47150,47150,47150,4
20250403,090900,846950,47050,47100,47100,47050,3
20250403,090800,705750,47050,47050,47050,47050,0
20250403,090700,705750,47050,47050,47050,47050,3
20250403,090600,564600,47050,47050,47050,47050,3
20250403,090500,423450,47050,47050,47050,47050,0
20250403,090400,423450,47050,47050,47050,47050,3
20250403,090300,282300,47050,47050,47050,47050,3
20250403,090200,141150,47050,47050,47050,47050,3
20250403,090100,0,47800,47800,47800,47800,0
20250403,090000,0,47800,47800,47800,47800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182100 272725100 47700 47700 47700 47700 51
3 20250403 182000 272725100 47700 47700 47700 47700 0
4 20250403 181900 272725100 47700 47700 47700 47700 0
5 20250403 181800 272725100 47700 47700 47700 47700 0
6 20250403 181700 272725100 47700 47700 47700 47700 0
7 20250403 181600 272725100 47700 47700 47700 47700 0
8 20250403 181500 272725100 47700 47700 47700 47700 0
9 20250403 181400 272725100 47700 47700 47700 47700 0
10 20250403 181300 272725100 47700 47700 47700 47700 0
11 20250403 181200 272725100 47700 47700 47700 47700 0
12 20250403 181100 272725100 47700 47700 47700 47700 0
13 20250403 181000 272725100 47700 47700 47700 47700 0
14 20250403 180900 272725100 47700 47700 47700 47700 0
15 20250403 180800 272725100 47700 47700 47700 47700 0
16 20250403 180700 272725100 47700 47700 47700 47700 0
17 20250403 180600 272725100 47700 47700 47700 47700 0
18 20250403 180500 272725100 47700 47700 47700 47700 0
19 20250403 180400 272725100 47700 47700 47700 47700 0
20 20250403 180300 272725100 47700 47700 47700 47700 0
21 20250403 180200 272725100 47700 47700 47700 47700 0
22 20250403 180100 272725100 47700 47700 47700 47700 0
23 20250403 180000 272725100 47700 47700 47700 47700 0
24 20250403 175900 272725100 47700 47700 47700 47700 0
25 20250403 175800 272725100 47700 47700 47700 47700 0
26 20250403 175700 272725100 47700 47700 47700 47700 0
27 20250403 175600 272725100 47700 47700 47700 47700 0
28 20250403 175500 272725100 47700 47700 47700 47700 0
29 20250403 175400 272725100 47700 47700 47700 47700 0
30 20250403 175300 272725100 47700 47700 47700 47700 0
31 20250403 175200 272725100 47700 47700 47700 47700 0
32 20250403 175100 272725100 47700 47700 47700 47700 51
33 20250403 175000 272725100 47700 47700 47700 47700 0
34 20250403 174900 272725100 47700 47700 47700 47700 0
35 20250403 174800 272725100 47700 47700 47700 47700 0
36 20250403 174700 272725100 47700 47700 47700 47700 0
37 20250403 174600 272725100 47700 47700 47700 47700 0
38 20250403 174500 272725100 47700 47700 47700 47700 0
39 20250403 174400 272725100 47700 47700 47700 47700 0
40 20250403 174300 272725100 47700 47700 47700 47700 0
41 20250403 174200 272725100 47700 47700 47700 47700 0
42 20250403 174100 272725100 47700 47700 47700 47700 0
43 20250403 174000 272725100 47700 47700 47700 47700 0
44 20250403 173900 272725100 47700 47700 47700 47700 0
45 20250403 173800 272725100 47700 47700 47700 47700 0
46 20250403 173700 272725100 47700 47700 47700 47700 0
47 20250403 173600 272725100 47700 47700 47700 47700 0
48 20250403 173500 272725100 47700 47700 47700 47700 0
49 20250403 173400 272725100 47700 47700 47700 47700 0
50 20250403 173300 272725100 47700 47700 47700 47700 0
51 20250403 173200 272725100 47700 47700 47700 47700 0
52 20250403 173100 272725100 47700 47700 47700 47700 0
53 20250403 173000 272725100 47700 47700 47700 47700 0
54 20250403 172900 272725100 47700 47700 47700 47700 0
55 20250403 172800 272725100 47700 47700 47700 47700 0
56 20250403 172700 272725100 47700 47700 47700 47700 0
57 20250403 172600 272725100 47700 47700 47700 47700 0
58 20250403 172500 272725100 47700 47700 47700 47700 0
59 20250403 172400 272725100 47700 47700 47700 47700 0
60 20250403 172300 272725100 47700 47700 47700 47700 0
61 20250403 172200 272725100 47700 47700 47700 47700 0
62 20250403 172100 272725100 47700 47700 47700 47700 51
63 20250403 172000 272725100 47700 47700 47700 47700 0
64 20250403 171900 272725100 47700 47700 47700 47700 0
65 20250403 171800 272725100 47700 47700 47700 47700 0
66 20250403 171700 272725100 47700 47700 47700 47700 0
67 20250403 171600 272725100 47700 47700 47700 47700 0
68 20250403 171500 272725100 47700 47700 47700 47700 0
69 20250403 171400 272725100 47700 47700 47700 47700 0
70 20250403 171300 272725100 47700 47700 47700 47700 0
71 20250403 171200 272725100 47700 47700 47700 47700 0
72 20250403 171100 272725100 47700 47700 47700 47700 0
73 20250403 171000 272725100 47700 47700 47700 47700 0
74 20250403 170900 272725100 47700 47700 47700 47700 0
75 20250403 170800 272725100 47700 47700 47700 47700 0
76 20250403 170700 272725100 47700 47700 47700 47700 0
77 20250403 170600 272725100 47700 47700 47700 47700 0
78 20250403 170500 272725100 47700 47700 47700 47700 0
79 20250403 170400 272725100 47700 47700 47700 47700 0
80 20250403 170300 272725100 47700 47700 47700 47700 0
81 20250403 170200 272725100 47700 47700 47700 47700 0
82 20250403 170100 272725100 47700 47700 47700 47700 0
83 20250403 170000 272725100 47700 47700 47700 47700 0
84 20250403 165900 272725100 47700 47700 47700 47700 0
85 20250403 165800 272725100 47700 47700 47700 47700 0
86 20250403 165700 272725100 47700 47700 47700 47700 0
87 20250403 165600 272725100 47700 47700 47700 47700 0
88 20250403 165500 272725100 47700 47700 47700 47700 0
89 20250403 165400 272725100 47700 47700 47700 47700 0
90 20250403 165300 272725100 47700 47700 47700 47700 0
91 20250403 165200 272725100 47700 47700 47700 47700 0
92 20250403 165100 272725100 47700 47700 47700 47700 51
93 20250403 165000 272725100 47700 47700 47700 47700 0
94 20250403 164900 272725100 47700 47700 47700 47700 0
95 20250403 164800 272725100 47700 47700 47700 47700 0
96 20250403 164700 272725100 47700 47700 47700 47700 0
97 20250403 164600 272725100 47700 47700 47700 47700 0
98 20250403 164500 272725100 47700 47700 47700 47700 0
99 20250403 164400 272725100 47700 47700 47700 47700 0
100 20250403 164300 272725100 47700 47700 47700 47700 0
101 20250403 164200 272725100 47700 47700 47700 47700 0
102 20250403 164100 272725100 47700 47700 47700 47700 0
103 20250403 164000 272725100 47700 47700 47700 47700 0
104 20250403 163900 272725100 47700 47700 47700 47700 0
105 20250403 163800 272725100 47700 47700 47700 47700 0
106 20250403 163700 272725100 47700 47700 47700 47700 0
107 20250403 163600 272725100 47700 47700 47700 47700 0
108 20250403 163500 272725100 47700 47700 47700 47700 0
109 20250403 163400 272725100 47700 47700 47700 47700 0
110 20250403 163300 272725100 47700 47700 47700 47700 0
111 20250403 163200 272725100 47700 47700 47700 47700 0
112 20250403 163100 272725100 47700 47700 47700 47700 0
113 20250403 163000 272725100 47700 47700 47700 47700 0
114 20250403 162900 272725100 47700 47700 47700 47700 0
115 20250403 162800 272725100 47700 47700 47700 47700 0
116 20250403 162700 272725100 47700 47700 47700 47700 0
117 20250403 162600 272725100 47700 47700 47700 47700 0
118 20250403 162500 272725100 47700 47700 47700 47700 0
119 20250403 162400 272725100 47700 47700 47700 47700 0
120 20250403 162300 272725100 47700 47700 47700 47700 0
121 20250403 162200 272725100 47700 47700 47700 47700 0
122 20250403 162100 272725100 47700 47700 47700 47700 51
123 20250403 162000 272725100 47700 47700 47700 47700 0
124 20250403 161900 272725100 47700 47700 47700 47700 0
125 20250403 161800 272725100 47700 47700 47700 47700 0
126 20250403 161700 272725100 47700 47700 47700 47700 0
127 20250403 161600 272725100 47700 47700 47700 47700 0
128 20250403 161500 272725100 47700 47700 47700 47700 0
129 20250403 161400 272725100 47700 47700 47700 47700 0
130 20250403 161300 272725100 47700 47700 47700 47700 0
131 20250403 161200 272725100 47700 47700 47700 47700 0
132 20250403 161100 272725100 47700 47700 47700 47700 0
133 20250403 161000 272725100 47700 47700 47700 47700 0
134 20250403 160900 272725100 47700 47700 47700 47700 0
135 20250403 160800 272725100 47700 47700 47700 47700 0
136 20250403 160700 272725100 47700 47700 47700 47700 0
137 20250403 160600 272725100 47700 47700 47700 47700 0
138 20250403 160500 272725100 47700 47700 47700 47700 0
139 20250403 160400 272725100 47700 47700 47700 47700 0
140 20250403 160300 272725100 47700 47700 47700 47700 0
141 20250403 160200 272725100 47700 47700 47700 47700 0
142 20250403 160100 272725100 47700 47700 47700 47700 0
143 20250403 160000 272725100 47700 47700 47700 47700 0
144 20250403 155900 272725100 47700 47700 47700 47700 0
145 20250403 155800 272725100 47700 47700 47700 47700 0
146 20250403 155700 272725100 47700 47700 47700 47700 0
147 20250403 155600 272725100 47700 47700 47700 47700 0
148 20250403 155500 272725100 47700 47700 47700 47700 0
149 20250403 155400 272725100 47700 47700 47700 47700 0
150 20250403 155300 272725100 47700 47700 47700 47700 0
151 20250403 155200 272725100 47700 47700 47700 47700 0
152 20250403 155100 272725100 47700 47700 47700 47700 51
153 20250403 155000 272725100 47700 47700 47700 47700 0
154 20250403 154900 272725100 47700 47700 47700 47700 0
155 20250403 154800 272725100 47700 47700 47700 47700 0
156 20250403 154700 272725100 47700 47700 47700 47700 0
157 20250403 154600 272725100 47700 47700 47700 47700 0
158 20250403 154500 272725100 47700 47700 47700 47700 0
159 20250403 154400 272725100 47700 47700 47700 47700 0
160 20250403 154300 272725100 47700 47700 47700 47700 0
161 20250403 154200 272725100 47700 47700 47700 47700 0
162 20250403 154100 272725100 47700 47700 47700 47700 0
163 20250403 154000 272725100 47700 47700 47700 47700 0
164 20250403 153900 272725100 47700 47700 47700 47700 0
165 20250403 153800 272725100 47700 47700 47700 47700 0
166 20250403 153700 272725100 47700 47700 47700 47700 0
167 20250403 153600 272725100 47700 47700 47700 47700 0
168 20250403 153500 272725100 47700 47700 47700 47700 0
169 20250403 153400 272725100 47700 47700 47700 47700 0
170 20250403 153300 272725100 47700 47700 47700 47700 0
171 20250403 153200 272725100 47700 47700 47700 47700 0
172 20250403 153100 272725100 47700 47700 47700 47700 0
173 20250403 153000 272725100 47700 47700 47700 47700 51
174 20250403 152900 270292400 47350 47350 47350 47350 0
175 20250403 152800 270292400 47350 47350 47350 47350 0
176 20250403 152700 270292400 47350 47350 47350 47350 0
177 20250403 152600 270292400 47350 47350 47350 47350 0
178 20250403 152500 270292400 47350 47350 47350 47350 0
179 20250403 152400 270292400 47350 47350 47350 47350 0
180 20250403 152300 270292400 47350 47350 47350 47350 0
181 20250403 152200 270292400 47350 47350 47350 47350 0
182 20250403 152100 270292400 47350 47350 47350 47350 0
183 20250403 152000 270292400 47350 47350 47350 47350 0
184 20250403 151900 270292400 47350 47200 47350 47200 39
185 20250403 151800 268451450 47150 47150 47150 47150 0
186 20250403 151700 268451450 47150 47150 47150 47150 3
187 20250403 151600 268310000 47150 47150 47150 47150 16
188 20250403 151500 267555600 47150 47150 47150 47150 5
189 20250403 151400 267319850 47150 47150 47150 47150 0
190 20250403 151300 267319850 47150 47150 47150 47150 0
191 20250403 151200 267319850 47150 47150 47150 47150 0
192 20250403 151100 267319850 47150 47150 47150 47150 23
193 20250403 151000 266235400 47150 47150 47150 47150 0
194 20250403 150900 266235400 47150 47150 47150 47150 2
195 20250403 150800 266141100 47250 47250 47250 47250 0
196 20250403 150700 266141100 47250 47250 47250 47250 0
197 20250403 150600 266141100 47250 47250 47250 47250 1
198 20250403 150500 266093850 47150 47200 47250 47150 5
199 20250403 150400 265857900 47200 47200 47200 47200 0
200 20250403 150300 265857900 47200 47200 47200 47200 3
201 20250403 150200 265716300 47250 47250 47250 47250 0
202 20250403 150100 265716300 47250 47250 47250 47250 0
203 20250403 150000 265716300 47250 47250 47250 47250 0
204 20250403 145900 265716300 47250 47250 47250 47250 0
205 20250403 145800 265716300 47250 47250 47250 47250 0
206 20250403 145700 265716300 47250 47200 47250 47200 2
207 20250403 145600 265621850 47150 47150 47150 47150 0
208 20250403 145500 265621850 47150 47150 47150 47150 3
209 20250403 145400 265480400 47200 47200 47200 47200 0
210 20250403 145300 265480400 47200 47200 47200 47200 0
211 20250403 145200 265480400 47200 47200 47200 47200 0
212 20250403 145100 265480400 47200 47200 47200 47200 0
213 20250403 145000 265480400 47200 47200 47200 47200 0
214 20250403 144900 265480400 47200 47200 47200 47200 1
215 20250403 144800 265433200 47200 47200 47200 47200 4
216 20250403 144700 265244400 47200 47200 47200 47200 1
217 20250403 144600 265197200 47150 47150 47150 47150 0
218 20250403 144500 265197200 47150 47150 47150 47150 63
219 20250403 144400 262226750 47400 47400 47400 47400 0
220 20250403 144300 262226750 47400 47400 47400 47400 0
221 20250403 144200 262226750 47400 47400 47400 47400 0
222 20250403 144100 262226750 47400 47400 47400 47400 0
223 20250403 144000 262226750 47400 47400 47400 47400 0
224 20250403 143900 262226750 47400 47250 47400 47250 16
225 20250403 143800 261469550 47450 47300 47450 47300 17
226 20250403 143700 260664100 47500 47500 47500 47500 0
227 20250403 143600 260664100 47500 47350 47600 47250 242
228 20250403 143500 249185100 47200 47250 47250 47150 32
229 20250403 143400 247674300 47400 47400 47400 47400 0
230 20250403 143300 247674300 47400 47400 47400 47400 0
231 20250403 143200 247674300 47400 47400 47400 47400 0
232 20250403 143100 247674300 47400 47400 47400 47400 0
233 20250403 143000 247674300 47400 47400 47400 47400 0
234 20250403 142900 247674300 47400 47450 47450 47400 4
235 20250403 142800 247484650 47300 47300 47300 47300 152
236 20250403 142700 240295050 47400 47450 47650 47200 504
237 20250403 142600 216360850 47450 47450 47600 47300 178
238 20250403 142500 207926550 47300 47500 47600 47150 274
239 20250403 142400 194953500 47350 47400 47950 47200 513
240 20250403 142300 170553200 47300 47550 47600 47300 684
241 20250403 142200 138130050 47450 47250 47450 47250 162
242 20250403 142100 130464600 47250 47250 47250 47250 0
243 20250403 142000 130464600 47250 47250 47250 47250 0
244 20250403 141900 130464600 47250 47250 47250 47250 0
245 20250403 141800 130464600 47250 47250 47250 47250 0
246 20250403 141700 130464600 47250 47250 47250 47250 0
247 20250403 141600 130464600 47250 47250 47250 47250 0
248 20250403 141500 130464600 47250 47250 47250 47250 0
249 20250403 141400 130464600 47250 47250 47250 47250 32
250 20250403 141300 128952600 47250 47300 47300 47250 79
251 20250403 141200 125219800 47250 47200 47400 47200 205
252 20250403 141100 115526400 47100 47100 47100 47100 0
253 20250403 141000 115526400 47100 47100 47100 47100 0
254 20250403 140900 115526400 47100 47100 47100 47100 3
255 20250403 140800 115385100 47250 47250 47250 47250 0
256 20250403 140700 115385100 47250 47250 47250 47250 1
257 20250403 140600 115337850 47200 47200 47200 47200 0
258 20250403 140500 115337850 47200 47200 47200 47200 0
259 20250403 140400 115337850 47200 47250 47250 47200 3
260 20250403 140300 115196200 47250 47250 47250 47250 0
261 20250403 140200 115196200 47250 47250 47250 47250 0
262 20250403 140100 115196200 47250 47250 47250 47250 0
263 20250403 140000 115196200 47250 47250 47250 47250 3
264 20250403 135900 115054450 47300 47300 47300 47300 0
265 20250403 135800 115054450 47300 47300 47300 47300 1
266 20250403 135700 115007150 47400 47400 47400 47400 0
267 20250403 135600 115007150 47400 47400 47400 47400 0
268 20250403 135500 115007150 47400 47400 47400 47400 0
269 20250403 135400 115007150 47400 47400 47400 47400 0
270 20250403 135300 115007150 47400 47400 47400 47400 0
271 20250403 135200 115007150 47400 47400 47400 47400 0
272 20250403 135100 115007150 47400 47400 47400 47400 0
273 20250403 135000 115007150 47400 47400 47400 47400 0
274 20250403 134900 115007150 47400 47400 47400 47400 0
275 20250403 134800 115007150 47400 47400 47400 47400 0
276 20250403 134700 115007150 47400 47400 47400 47400 0
277 20250403 134600 115007150 47400 47400 47400 47400 0
278 20250403 134500 115007150 47400 47400 47400 47400 0
279 20250403 134400 115007150 47400 47400 47400 47400 0
280 20250403 134300 115007150 47400 47400 47400 47400 0
281 20250403 134200 115007150 47400 47400 47400 47400 0
282 20250403 134100 115007150 47400 47400 47400 47400 0
283 20250403 134000 115007150 47400 47400 47400 47400 10
284 20250403 133900 114533150 47250 47250 47250 47250 120
285 20250403 133800 108863150 47250 47250 47250 47250 0
286 20250403 133700 108863150 47250 47250 47250 47250 0
287 20250403 133600 108863150 47250 47200 47250 47200 81
288 20250403 133500 105039900 47200 47200 47200 47200 1
289 20250403 133400 104992700 47150 47150 47150 47150 4
290 20250403 133300 104804100 47250 47250 47250 47250 0
291 20250403 133200 104804100 47250 47250 47250 47250 0
292 20250403 133100 104804100 47250 47250 47250 47250 0
293 20250403 133000 104804100 47250 47250 47250 47250 1
294 20250403 132900 104756850 47150 47150 47150 47150 3
295 20250403 132800 104615400 47250 47250 47250 47250 0
296 20250403 132700 104615400 47250 47250 47250 47250 0
297 20250403 132600 104615400 47250 47250 47250 47250 0
298 20250403 132500 104615400 47250 47250 47250 47250 1
299 20250403 132400 104568150 47150 47200 47200 47150 3
300 20250403 132300 104426650 47250 47250 47250 47250 0
301 20250403 132200 104426650 47250 47250 47250 47250 0
302 20250403 132100 104426650 47250 47250 47250 47250 0
303 20250403 132000 104426650 47250 47250 47250 47250 1
304 20250403 131900 104379400 47150 47200 47200 47150 3
305 20250403 131800 104237900 47250 47250 47250 47250 0
306 20250403 131700 104237900 47250 47250 47250 47250 0
307 20250403 131600 104237900 47250 47250 47250 47250 0
308 20250403 131500 104237900 47250 47250 47250 47250 1
309 20250403 131400 104190650 47150 47200 47200 47150 3
310 20250403 131300 104049150 47250 47250 47250 47250 0
311 20250403 131200 104049150 47250 47250 47250 47250 0
312 20250403 131100 104049150 47250 47250 47250 47250 0
313 20250403 131000 104049150 47250 47250 47250 47250 6
314 20250403 130900 103765650 47250 47250 47250 47250 1
315 20250403 130800 103718400 47150 47200 47200 47150 3
316 20250403 130700 103576850 47250 47250 47250 47250 0
317 20250403 130600 103576850 47250 47250 47250 47250 1
318 20250403 130500 103529600 47250 47250 47250 47250 0
319 20250403 130400 103529600 47250 47250 47250 47250 0
320 20250403 130300 103529600 47250 47250 47250 47250 0
321 20250403 130200 103529600 47250 47250 47250 47250 0
322 20250403 130100 103529600 47250 47250 47250 47250 0
323 20250403 130000 103529600 47250 47250 47250 47250 0
324 20250403 125900 103529600 47250 47200 47250 47200 4
325 20250403 125800 103340750 47300 47300 47300 47300 1
326 20250403 125700 103293450 47350 47350 47350 47350 1
327 20250403 125600 103246100 47400 47400 47400 47400 0
328 20250403 125500 103246100 47400 47350 47400 47350 2
329 20250403 125400 103151350 47250 47350 47350 47250 89
330 20250403 125300 98945950 47450 47200 47450 47200 17
331 20250403 125200 98142100 47150 47150 47150 47150 170
332 20250403 125100 90126600 47250 47250 47250 47250 0
333 20250403 125000 90126600 47250 47250 47250 47250 0
334 20250403 124900 90126600 47250 47400 47400 47250 219
335 20250403 124800 79774200 47400 47200 47400 47200 38
336 20250403 124700 77979050 47200 47200 47200 47200 0
337 20250403 124600 77979050 47200 47200 47200 47200 0
338 20250403 124500 77979050 47200 47200 47200 47200 0
339 20250403 124400 77979050 47200 47150 47200 47150 154
340 20250403 124300 70714800 47100 47100 47100 47100 0
341 20250403 124200 70714800 47100 47100 47100 47100 0
342 20250403 124100 70714800 47100 47100 47100 47100 0
343 20250403 124000 70714800 47100 47150 47150 47100 3
344 20250403 123900 70573450 47200 47200 47200 47200 50
345 20250403 123800 68213450 47150 47150 47150 47150 0
346 20250403 123700 68213450 47150 47150 47150 47150 0
347 20250403 123600 68213450 47150 47150 47150 47150 0
348 20250403 123500 68213450 47150 47150 47150 47150 0
349 20250403 123400 68213450 47150 47150 47150 47150 3
350 20250403 123300 68072000 47150 47150 47150 47150 0
351 20250403 123200 68072000 47150 47150 47150 47150 0
352 20250403 123100 68072000 47150 47150 47150 47150 0
353 20250403 123000 68072000 47150 47150 47150 47150 0
354 20250403 122900 68072000 47150 47150 47150 47150 0
355 20250403 122800 68072000 47150 47150 47150 47150 3
356 20250403 122700 67930550 47150 47150 47150 47150 0
357 20250403 122600 67930550 47150 47150 47150 47150 0
358 20250403 122500 67930550 47150 47150 47150 47150 0
359 20250403 122400 67930550 47150 47150 47150 47150 0
360 20250403 122300 67930550 47150 47150 47150 47150 0
361 20250403 122200 67930550 47150 47150 47150 47150 3
362 20250403 122100 67789100 47150 47150 47150 47150 0
363 20250403 122000 67789100 47150 47150 47150 47150 0
364 20250403 121900 67789100 47150 47150 47150 47150 0
365 20250403 121800 67789100 47150 47150 47150 47150 0
366 20250403 121700 67789100 47150 47150 47150 47150 0
367 20250403 121600 67789100 47150 47150 47150 47150 3
368 20250403 121500 67647650 47150 47150 47150 47150 0
369 20250403 121400 67647650 47150 47150 47150 47150 0
370 20250403 121300 67647650 47150 47150 47150 47150 0
371 20250403 121200 67647650 47150 47150 47150 47150 0
372 20250403 121100 67647650 47150 47150 47150 47150 0
373 20250403 121000 67647650 47150 47200 47200 47150 8
374 20250403 120900 67270200 47150 47150 47150 47150 0
375 20250403 120800 67270200 47150 47150 47150 47150 0
376 20250403 120700 67270200 47150 47150 47150 47150 0
377 20250403 120600 67270200 47150 47150 47150 47150 0
378 20250403 120500 67270200 47150 47150 47150 47150 0
379 20250403 120400 67270200 47150 47150 47150 47150 3
380 20250403 120300 67128750 47150 47150 47150 47150 0
381 20250403 120200 67128750 47150 47150 47150 47150 0
382 20250403 120100 67128750 47150 47150 47150 47150 0
383 20250403 120000 67128750 47150 47150 47150 47150 0
384 20250403 115900 67128750 47150 47150 47150 47150 0
385 20250403 115800 67128750 47150 47150 47150 47150 3
386 20250403 115700 66987300 47150 47150 47150 47150 0
387 20250403 115600 66987300 47150 47150 47150 47150 0
388 20250403 115500 66987300 47150 47150 47150 47150 0
389 20250403 115400 66987300 47150 47150 47150 47150 0
390 20250403 115300 66987300 47150 47150 47150 47150 0
391 20250403 115200 66987300 47150 47150 47150 47150 3
392 20250403 115100 66845850 47150 47150 47150 47150 1
393 20250403 115000 66798700 47150 47150 47150 47150 0
394 20250403 114900 66798700 47150 47150 47150 47150 0
395 20250403 114800 66798700 47150 47150 47150 47150 6
396 20250403 114700 66515800 47150 47150 47150 47150 0
397 20250403 114600 66515800 47150 47150 47150 47150 3
398 20250403 114500 66374350 47150 47150 47150 47150 0
399 20250403 114400 66374350 47150 47150 47150 47150 0
400 20250403 114300 66374350 47150 47150 47150 47150 0
401 20250403 114200 66374350 47150 47150 47150 47150 0
402 20250403 114100 66374350 47150 47150 47150 47150 0
403 20250403 114000 66374350 47150 47150 47150 47150 3
404 20250403 113900 66232900 47150 47150 47150 47150 0
405 20250403 113800 66232900 47150 47150 47150 47150 0
406 20250403 113700 66232900 47150 47150 47150 47150 0
407 20250403 113600 66232900 47150 47150 47150 47150 0
408 20250403 113500 66232900 47150 47150 47150 47150 3
409 20250403 113400 66091450 47150 47150 47150 47150 0
410 20250403 113300 66091450 47150 47150 47150 47150 0
411 20250403 113200 66091450 47150 47150 47150 47150 0
412 20250403 113100 66091450 47150 47150 47150 47150 0
413 20250403 113000 66091450 47150 47150 47150 47150 3
414 20250403 112900 65950000 47200 47200 47200 47200 0
415 20250403 112800 65950000 47200 47200 47200 47200 0
416 20250403 112700 65950000 47200 47200 47200 47200 1
417 20250403 112600 65902800 47150 47150 47150 47150 0
418 20250403 112500 65902800 47150 47150 47150 47150 3
419 20250403 112400 65761350 47150 47150 47150 47150 0
420 20250403 112300 65761350 47150 47150 47150 47150 0
421 20250403 112200 65761350 47150 47150 47150 47150 0
422 20250403 112100 65761350 47150 47150 47150 47150 0
423 20250403 112000 65761350 47150 47150 47150 47150 3
424 20250403 111900 65619900 47150 47150 47150 47150 0
425 20250403 111800 65619900 47150 47150 47150 47150 0
426 20250403 111700 65619900 47150 47150 47150 47150 0
427 20250403 111600 65619900 47150 47150 47150 47150 3
428 20250403 111500 65478450 47150 47150 47150 47150 0
429 20250403 111400 65478450 47150 47150 47150 47150 0
430 20250403 111300 65478450 47150 47150 47150 47150 0
431 20250403 111200 65478450 47150 47150 47150 47150 0
432 20250403 111100 65478450 47150 47150 47150 47150 3
433 20250403 111000 65337000 47200 47200 47200 47200 6
434 20250403 110900 65053800 47150 47150 47150 47150 0
435 20250403 110800 65053800 47150 47150 47150 47150 0
436 20250403 110700 65053800 47150 47150 47150 47150 3
437 20250403 110600 64912350 47150 47150 47150 47150 0
438 20250403 110500 64912350 47150 47150 47150 47150 0
439 20250403 110400 64912350 47150 47150 47150 47150 0
440 20250403 110300 64912350 47150 47150 47150 47150 0
441 20250403 110200 64912350 47150 47150 47150 47150 3
442 20250403 110100 64770900 47150 47150 47150 47150 0
443 20250403 110000 64770900 47150 47150 47150 47150 0
444 20250403 105900 64770900 47150 47150 47150 47150 0
445 20250403 105800 64770900 47150 47150 47150 47150 3
446 20250403 105700 64629450 47200 47200 47200 47200 0
447 20250403 105600 64629450 47200 47200 47200 47200 1
448 20250403 105500 64582250 47150 47150 47150 47150 0
449 20250403 105400 64582250 47150 47150 47150 47150 3
450 20250403 105300 64440800 47200 47200 47200 47200 0
451 20250403 105200 64440800 47200 47200 47200 47200 0
452 20250403 105100 64440800 47200 47200 47200 47200 0
453 20250403 105000 64440800 47200 47150 47200 47150 4
454 20250403 104900 64252150 47200 47200 47200 47200 0
455 20250403 104800 64252150 47200 47200 47200 47200 0
456 20250403 104700 64252150 47200 47200 47200 47200 1
457 20250403 104600 64204950 47150 47150 47150 47150 3
458 20250403 104500 64063500 47200 47200 47200 47200 1
459 20250403 104400 64016300 47150 47150 47150 47150 0
460 20250403 104300 64016300 47150 47150 47150 47150 0
461 20250403 104200 64016300 47150 47150 47150 47150 3
462 20250403 104100 63874850 47200 47200 47200 47200 0
463 20250403 104000 63874850 47200 47200 47200 47200 0
464 20250403 103900 63874850 47200 47150 47200 47150 5
465 20250403 103800 63639000 47200 47200 47200 47200 1
466 20250403 103700 63591800 47150 47150 47150 47150 0
467 20250403 103600 63591800 47150 47150 47150 47150 0
468 20250403 103500 63591800 47150 47150 47150 47150 3
469 20250403 103400 63450350 47200 47200 47200 47200 0
470 20250403 103300 63450350 47200 47200 47200 47200 1
471 20250403 103200 63403150 47150 47150 47150 47150 0
472 20250403 103100 63403150 47150 47150 47150 47150 0
473 20250403 103000 63403150 47150 47150 47150 47150 3
474 20250403 102900 63261700 47150 47150 47150 47150 0
475 20250403 102800 63261700 47150 47150 47150 47150 0
476 20250403 102700 63261700 47150 47150 47150 47150 0
477 20250403 102600 63261700 47150 47150 47150 47150 3
478 20250403 102500 63120250 47150 47150 47150 47150 0
479 20250403 102400 63120250 47150 47150 47150 47150 0
480 20250403 102300 63120250 47150 47150 47150 47150 3
481 20250403 102200 62978800 47150 47150 47150 47150 0
482 20250403 102100 62978800 47150 47150 47150 47150 0
483 20250403 102000 62978800 47150 47150 47150 47150 0
484 20250403 101900 62978800 47150 47150 47150 47150 5
485 20250403 101800 62743050 47150 47150 47150 47150 0
486 20250403 101700 62743050 47150 47150 47150 47150 0
487 20250403 101600 62743050 47150 47150 47150 47150 3
488 20250403 101500 62601600 47150 47150 47150 47150 0
489 20250403 101400 62601600 47150 47150 47150 47150 0
490 20250403 101300 62601600 47150 47150 47150 47150 3
491 20250403 101200 62460150 47150 47150 47150 47150 0
492 20250403 101100 62460150 47150 47150 47150 47150 0
493 20250403 101000 62460150 47150 47200 47200 47150 8
494 20250403 100900 62082700 47200 47200 47200 47200 0
495 20250403 100800 62082700 47200 47200 47200 47200 0
496 20250403 100700 62082700 47200 47200 47200 47200 1
497 20250403 100600 62035500 47150 47150 47150 47150 3
498 20250403 100500 61894050 47150 47150 47150 47150 0
499 20250403 100400 61894050 47150 47150 47150 47150 0
500 20250403 100300 61894050 47150 47150 47150 47150 3
501 20250403 100200 61752600 47150 47150 47150 47150 0
502 20250403 100100 61752600 47150 47150 47150 47150 3
503 20250403 100000 61611150 47200 47200 47200 47200 0
504 20250403 095900 61611150 47200 47150 47200 47150 24
505 20250403 095800 60479500 47200 47200 47200 47200 0
506 20250403 095700 60479500 47200 47200 47200 47200 0
507 20250403 095600 60479500 47200 47200 47200 47200 0
508 20250403 095500 60479500 47200 47200 47200 47200 0
509 20250403 095400 60479500 47200 47200 47200 47200 0
510 20250403 095300 60479500 47200 47200 47200 47200 0
511 20250403 095200 60479500 47200 47200 47200 47200 0
512 20250403 095100 60479500 47200 47250 47250 47200 4
513 20250403 095000 60290600 47250 47250 47250 47250 0
514 20250403 094900 60290600 47250 47400 47450 47250 206
515 20250403 094800 50552300 47350 47350 47350 47300 79
516 20250403 094700 46815350 47400 47200 47400 47200 298
517 20250403 094600 32739500 47150 47150 47150 47150 3
518 20250403 094500 32598050 47150 47150 47150 47150 0
519 20250403 094400 32598050 47150 47150 47150 47150 3
520 20250403 094300 32456600 47200 47200 47200 47200 1
521 20250403 094200 32409400 47150 47150 47150 47150 0
522 20250403 094100 32409400 47150 47150 47150 47150 3
523 20250403 094000 32267950 47150 47150 47150 47150 0
524 20250403 093900 32267950 47150 47200 47200 47150 3
525 20250403 093800 32126450 47200 47200 47200 47200 0
526 20250403 093700 32126450 47200 47200 47200 47200 0
527 20250403 093600 32126450 47200 47200 47200 47200 0
528 20250403 093500 32126450 47200 47250 47300 47200 4
529 20250403 093400 31937450 47250 47250 47250 47250 13
530 20250403 093300 31323200 47300 47300 47300 47300 1
531 20250403 093200 31275900 47400 47150 47400 47150 6
532 20250403 093100 30992600 47150 47150 47150 47150 0
533 20250403 093000 30992600 47150 47150 47150 47150 3
534 20250403 092900 30851150 47150 47300 47350 47150 16
535 20250403 092800 30094950 47550 47550 47550 47550 0
536 20250403 092700 30094950 47550 47350 47550 47250 5
537 20250403 092600 29858100 47500 47500 47500 47500 0
538 20250403 092500 29858100 47500 47500 47500 47500 1
539 20250403 092400 29810600 47350 47350 47350 47350 85
540 20250403 092300 25785850 47650 47650 47650 47650 0
541 20250403 092200 25785850 47650 47650 47650 47650 0
542 20250403 092100 25785850 47650 47650 47650 47650 1
543 20250403 092000 25738200 47400 47450 47450 47400 2
544 20250403 091900 25643350 47550 47100 47550 47100 142
545 20250403 091800 18914900 47100 47100 47100 47100 0
546 20250403 091700 18914900 47100 47050 47100 47000 179
547 20250403 091600 10493050 47050 47050 47050 47050 192
548 20250403 091500 1459450 47050 47100 47100 47050 3
549 20250403 091400 1318250 47100 47100 47100 47100 3
550 20250403 091300 1176950 47100 47100 47100 47100 0
551 20250403 091200 1176950 47100 47150 47150 47100 3
552 20250403 091100 1035550 47150 47150 47150 47150 0
553 20250403 091000 1035550 47150 47150 47150 47150 4
554 20250403 090900 846950 47050 47100 47100 47050 3
555 20250403 090800 705750 47050 47050 47050 47050 0
556 20250403 090700 705750 47050 47050 47050 47050 3
557 20250403 090600 564600 47050 47050 47050 47050 3
558 20250403 090500 423450 47050 47050 47050 47050 0
559 20250403 090400 423450 47050 47050 47050 47050 3
560 20250403 090300 282300 47050 47050 47050 47050 3
561 20250403 090200 141150 47050 47050 47050 47050 3
562 20250403 090100 0 47800 47800 47800 47800 0
563 20250403 090000 0 47800 47800 47800 47800 0