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

565
002990/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182300,122230039,2510,2510,2510,2510,1200
20250403,182200,122230039,2510,2510,2510,2510,0
20250403,182100,122230039,2510,2510,2510,2510,0
20250403,182000,122230039,2510,2510,2510,2510,0
20250403,181900,122230039,2510,2510,2510,2510,0
20250403,181800,122230039,2510,2510,2510,2510,0
20250403,181700,122230039,2510,2510,2510,2510,0
20250403,181600,122230039,2510,2510,2510,2510,0
20250403,181500,122230039,2510,2510,2510,2510,0
20250403,181400,122230039,2510,2510,2510,2510,0
20250403,181300,122230039,2510,2510,2510,2510,0
20250403,181200,122230039,2510,2510,2510,2510,0
20250403,181100,122230039,2510,2510,2510,2510,0
20250403,181000,122230039,2510,2510,2510,2510,0
20250403,180900,122230039,2510,2510,2510,2510,0
20250403,180800,122230039,2510,2510,2510,2510,0
20250403,180700,122230039,2510,2510,2510,2510,0
20250403,180600,122230039,2510,2510,2510,2510,0
20250403,180500,122230039,2510,2510,2510,2510,0
20250403,180400,122230039,2510,2510,2510,2510,0
20250403,180300,122230039,2510,2510,2510,2510,0
20250403,180200,122230039,2510,2510,2510,2510,0
20250403,180100,122230039,2510,2510,2510,2510,0
20250403,180000,122230039,2510,2510,2510,2510,0
20250403,175900,122230039,2510,2510,2510,2510,0
20250403,175800,122230039,2510,2510,2510,2510,0
20250403,175700,122230039,2510,2510,2510,2510,0
20250403,175600,122230039,2510,2510,2510,2510,0
20250403,175500,122230039,2510,2510,2510,2510,0
20250403,175400,122230039,2510,2510,2510,2510,0
20250403,175300,122230039,2510,2510,2510,2510,1200
20250403,175200,122230039,2510,2510,2510,2510,0
20250403,175100,122230039,2510,2510,2510,2510,0
20250403,175000,122230039,2510,2510,2510,2510,0
20250403,174900,122230039,2510,2510,2510,2510,0
20250403,174800,122230039,2510,2510,2510,2510,0
20250403,174700,122230039,2510,2510,2510,2510,0
20250403,174600,122230039,2510,2510,2510,2510,0
20250403,174500,122230039,2510,2510,2510,2510,0
20250403,174400,122230039,2510,2510,2510,2510,0
20250403,174300,122230039,2510,2510,2510,2510,0
20250403,174200,122230039,2510,2510,2510,2510,0
20250403,174100,122230039,2510,2510,2510,2510,0
20250403,174000,122230039,2510,2510,2510,2510,0
20250403,173900,122230039,2510,2510,2510,2510,0
20250403,173800,122230039,2510,2510,2510,2510,0
20250403,173700,122230039,2510,2510,2510,2510,0
20250403,173600,122230039,2510,2510,2510,2510,0
20250403,173500,122230039,2510,2510,2510,2510,0
20250403,173400,122230039,2510,2510,2510,2510,0
20250403,173300,122230039,2510,2510,2510,2510,0
20250403,173200,122230039,2510,2510,2510,2510,0
20250403,173100,122230039,2510,2510,2510,2510,0
20250403,173000,122230039,2510,2510,2510,2510,0
20250403,172900,122230039,2510,2510,2510,2510,0
20250403,172800,122230039,2510,2510,2510,2510,0
20250403,172700,122230039,2510,2510,2510,2510,0
20250403,172600,122230039,2510,2510,2510,2510,0
20250403,172500,122230039,2510,2510,2510,2510,0
20250403,172400,122230039,2510,2510,2510,2510,0
20250403,172300,122230039,2510,2510,2510,2510,1200
20250403,172200,122230039,2510,2510,2510,2510,0
20250403,172100,122230039,2510,2510,2510,2510,0
20250403,172000,122230039,2510,2510,2510,2510,0
20250403,171900,122230039,2510,2510,2510,2510,0
20250403,171800,122230039,2510,2510,2510,2510,0
20250403,171700,122230039,2510,2510,2510,2510,0
20250403,171600,122230039,2510,2510,2510,2510,0
20250403,171500,122230039,2510,2510,2510,2510,0
20250403,171400,122230039,2510,2510,2510,2510,0
20250403,171300,122230039,2510,2510,2510,2510,0
20250403,171200,122230039,2510,2510,2510,2510,0
20250403,171100,122230039,2510,2510,2510,2510,0
20250403,171000,122230039,2510,2510,2510,2510,0
20250403,170900,122230039,2510,2510,2510,2510,0
20250403,170800,122230039,2510,2510,2510,2510,0
20250403,170700,122230039,2510,2510,2510,2510,0
20250403,170600,122230039,2510,2510,2510,2510,0
20250403,170500,122230039,2510,2510,2510,2510,0
20250403,170400,122230039,2510,2510,2510,2510,0
20250403,170300,122230039,2510,2510,2510,2510,0
20250403,170200,122230039,2510,2510,2510,2510,0
20250403,170100,122230039,2510,2510,2510,2510,0
20250403,170000,122230039,2510,2510,2510,2510,0
20250403,165900,122230039,2510,2510,2510,2510,0
20250403,165800,122230039,2510,2510,2510,2510,0
20250403,165700,122230039,2510,2510,2510,2510,0
20250403,165600,122230039,2510,2510,2510,2510,0
20250403,165500,122230039,2510,2510,2510,2510,0
20250403,165400,122230039,2510,2510,2510,2510,0
20250403,165300,122230039,2510,2510,2510,2510,1200
20250403,165200,122230039,2510,2510,2510,2510,0
20250403,165100,122230039,2510,2510,2510,2510,0
20250403,165000,122230039,2510,2510,2510,2510,0
20250403,164900,122230039,2510,2510,2510,2510,0
20250403,164800,122230039,2510,2510,2510,2510,0
20250403,164700,122230039,2510,2510,2510,2510,0
20250403,164600,122230039,2510,2510,2510,2510,0
20250403,164500,122230039,2510,2510,2510,2510,0
20250403,164400,122230039,2510,2510,2510,2510,0
20250403,164300,122230039,2510,2510,2510,2510,0
20250403,164200,122230039,2510,2510,2510,2510,0
20250403,164100,122230039,2510,2510,2510,2510,0
20250403,164000,122230039,2510,2510,2510,2510,0
20250403,163900,122230039,2510,2510,2510,2510,0
20250403,163800,122230039,2510,2510,2510,2510,0
20250403,163700,122230039,2510,2510,2510,2510,0
20250403,163600,122230039,2510,2510,2510,2510,0
20250403,163500,122230039,2510,2510,2510,2510,0
20250403,163400,122230039,2510,2510,2510,2510,0
20250403,163300,122230039,2510,2510,2510,2510,0
20250403,163200,122230039,2510,2510,2510,2510,0
20250403,163100,122230039,2510,2510,2510,2510,0
20250403,163000,122230039,2510,2510,2510,2510,0
20250403,162900,122230039,2510,2510,2510,2510,0
20250403,162800,122230039,2510,2510,2510,2510,0
20250403,162700,122230039,2510,2510,2510,2510,0
20250403,162600,122230039,2510,2510,2510,2510,0
20250403,162500,122230039,2510,2510,2510,2510,0
20250403,162400,122230039,2510,2510,2510,2510,0
20250403,162300,122230039,2510,2510,2510,2510,1200
20250403,162200,122230039,2510,2510,2510,2510,0
20250403,162100,122230039,2510,2510,2510,2510,0
20250403,162000,122230039,2510,2510,2510,2510,0
20250403,161900,122230039,2510,2510,2510,2510,0
20250403,161800,122230039,2510,2510,2510,2510,0
20250403,161700,122230039,2510,2510,2510,2510,0
20250403,161600,122230039,2510,2510,2510,2510,0
20250403,161500,122230039,2510,2510,2510,2510,0
20250403,161400,122230039,2510,2510,2510,2510,0
20250403,161300,122230039,2510,2510,2510,2510,0
20250403,161200,122230039,2510,2510,2510,2510,0
20250403,161100,122230039,2510,2510,2510,2510,0
20250403,161000,122230039,2510,2510,2510,2510,0
20250403,160900,122230039,2510,2510,2510,2510,0
20250403,160800,122230039,2510,2510,2510,2510,0
20250403,160700,122230039,2510,2510,2510,2510,0
20250403,160600,122230039,2510,2510,2510,2510,0
20250403,160500,122230039,2510,2510,2510,2510,0
20250403,160400,122230039,2510,2510,2510,2510,0
20250403,160300,122230039,2510,2510,2510,2510,0
20250403,160200,122230039,2510,2510,2510,2510,0
20250403,160100,122230039,2510,2510,2510,2510,0
20250403,160000,122230039,2510,2510,2510,2510,0
20250403,155900,122230039,2510,2510,2510,2510,0
20250403,155800,122230039,2510,2510,2510,2510,0
20250403,155700,122230039,2510,2510,2510,2510,0
20250403,155600,122230039,2510,2510,2510,2510,0
20250403,155500,122230039,2510,2510,2510,2510,0
20250403,155400,122230039,2510,2510,2510,2510,0
20250403,155300,122230039,2510,2510,2510,2510,1200
20250403,155200,122230039,2510,2510,2510,2510,0
20250403,155100,122230039,2510,2510,2510,2510,0
20250403,155000,122230039,2510,2510,2510,2510,0
20250403,154900,122230039,2510,2510,2510,2510,0
20250403,154800,122230039,2510,2510,2510,2510,0
20250403,154700,122230039,2510,2510,2510,2510,0
20250403,154600,122230039,2510,2510,2510,2510,0
20250403,154500,122230039,2510,2510,2510,2510,0
20250403,154400,122230039,2510,2510,2510,2510,0
20250403,154300,122230039,2510,2510,2510,2510,0
20250403,154200,122230039,2510,2510,2510,2510,0
20250403,154100,122230039,2510,2510,2510,2510,0
20250403,154000,122230039,2510,2510,2510,2510,0
20250403,153900,122230039,2510,2510,2510,2510,0
20250403,153800,122230039,2510,2510,2510,2510,0
20250403,153700,122230039,2510,2510,2510,2510,0
20250403,153600,122230039,2510,2510,2510,2510,0
20250403,153500,122230039,2510,2510,2510,2510,0
20250403,153400,122230039,2510,2510,2510,2510,0
20250403,153300,122230039,2510,2510,2510,2510,0
20250403,153200,122230039,2510,2510,2510,2510,0
20250403,153100,122230039,2510,2510,2510,2510,0
20250403,153000,122230039,2510,2510,2510,2510,1200
20250403,152900,119218039,2525,2525,2525,2525,0
20250403,152800,119218039,2525,2525,2525,2525,0
20250403,152700,119218039,2525,2525,2525,2525,0
20250403,152600,119218039,2525,2525,2525,2525,0
20250403,152500,119218039,2525,2525,2525,2525,0
20250403,152400,119218039,2525,2525,2525,2525,0
20250403,152300,119218039,2525,2525,2525,2525,0
20250403,152200,119218039,2525,2525,2525,2525,0
20250403,152100,119218039,2525,2525,2525,2525,0
20250403,152000,119218039,2525,2525,2525,2525,0
20250403,151900,119218039,2525,2525,2525,2525,1
20250403,151800,119215514,2515,2515,2515,2515,0
20250403,151700,119215514,2515,2515,2515,2515,0
20250403,151600,119215514,2515,2525,2525,2515,32
20250403,151500,119135014,2520,2520,2520,2520,0
20250403,151400,119135014,2520,2520,2520,2520,55
20250403,151300,118996414,2520,2520,2520,2520,79
20250403,151200,118797334,2520,2520,2520,2520,0
20250403,151100,118797334,2520,2520,2520,2520,0
20250403,151000,118797334,2520,2520,2520,2520,130
20250403,150900,118469734,2520,2520,2520,2520,0
20250403,150800,118469734,2520,2520,2520,2520,205
20250403,150700,117953134,2520,2520,2520,2520,2
20250403,150600,117948094,2515,2515,2515,2515,0
20250403,150500,117948094,2515,2525,2525,2515,52
20250403,150400,117817074,2520,2520,2520,2520,0
20250403,150300,117817074,2520,2520,2520,2520,0
20250403,150200,117817074,2520,2520,2520,2520,210
20250403,150100,117287874,2520,2520,2520,2520,0
20250403,150000,117287874,2520,2520,2520,2520,0
20250403,145900,117287874,2520,2520,2520,2520,0
20250403,145800,117287874,2520,2520,2520,2520,0
20250403,145700,117287874,2520,2520,2520,2520,3
20250403,145600,117280314,2530,2530,2530,2530,0
20250403,145500,117280314,2530,2530,2530,2530,0
20250403,145400,117280314,2530,2530,2530,2530,0
20250403,145300,117280314,2530,2530,2530,2530,0
20250403,145200,117280314,2530,2530,2530,2530,0
20250403,145100,117280314,2530,2530,2530,2530,0
20250403,145000,117280314,2530,2530,2530,2530,0
20250403,144900,117280314,2530,2530,2530,2530,0
20250403,144800,117280314,2530,2530,2530,2530,0
20250403,144700,117280314,2530,2530,2530,2530,0
20250403,144600,117280314,2530,2530,2530,2530,0
20250403,144500,117280314,2530,2530,2530,2530,0
20250403,144400,117280314,2530,2530,2530,2530,20
20250403,144300,117229714,2530,2530,2530,2530,0
20250403,144200,117229714,2530,2530,2530,2530,0
20250403,144100,117229714,2530,2530,2530,2530,1
20250403,144000,117227184,2530,2530,2530,2530,0
20250403,143900,117227184,2530,2530,2530,2530,0
20250403,143800,117227184,2530,2530,2530,2530,0
20250403,143700,117227184,2530,2530,2530,2530,0
20250403,143600,117227184,2530,2530,2530,2530,0
20250403,143500,117227184,2530,2530,2530,2530,0
20250403,143400,117227184,2530,2530,2530,2530,0
20250403,143300,117227184,2530,2530,2530,2530,2
20250403,143200,117222124,2530,2530,2530,2530,0
20250403,143100,117222124,2530,2530,2530,2530,0
20250403,143000,117222124,2530,2530,2530,2530,0
20250403,142900,117222124,2530,2530,2530,2530,0
20250403,142800,117222124,2530,2530,2530,2530,0
20250403,142700,117222124,2530,2530,2530,2530,2
20250403,142600,117217064,2525,2525,2525,2525,3
20250403,142500,117209489,2530,2530,2530,2530,0
20250403,142400,117209489,2530,2530,2530,2530,0
20250403,142300,117209489,2530,2530,2530,2530,0
20250403,142200,117209489,2530,2530,2530,2530,31
20250403,142100,117131059,2525,2525,2525,2525,0
20250403,142000,117131059,2525,2530,2530,2525,2000
20250403,141900,112075614,2540,2540,2540,2540,0
20250403,141800,112075614,2540,2540,2540,2540,0
20250403,141700,112075614,2540,2540,2540,2540,0
20250403,141600,112075614,2540,2540,2540,2540,0
20250403,141500,112075614,2540,2540,2540,2540,0
20250403,141400,112075614,2540,2540,2540,2540,10
20250403,141300,112050214,2540,2540,2540,2540,0
20250403,141200,112050214,2540,2540,2540,2540,0
20250403,141100,112050214,2540,2540,2540,2540,2
20250403,141000,112045134,2535,2535,2535,2535,63
20250403,140900,111885429,2535,2535,2535,2535,0
20250403,140800,111885429,2535,2535,2535,2535,0
20250403,140700,111885429,2535,2535,2535,2535,0
20250403,140600,111885429,2535,2535,2535,2535,0
20250403,140500,111885429,2535,2535,2535,2535,60
20250403,140400,111733329,2535,2535,2535,2535,0
20250403,140300,111733329,2535,2535,2535,2535,0
20250403,140200,111733329,2535,2535,2535,2535,0
20250403,140100,111733329,2535,2535,2535,2535,0
20250403,140000,111733329,2535,2535,2535,2535,0
20250403,135900,111733329,2535,2535,2535,2535,0
20250403,135800,111733329,2535,2535,2535,2535,0
20250403,135700,111733329,2535,2535,2535,2535,0
20250403,135600,111733329,2535,2535,2535,2535,0
20250403,135500,111733329,2535,2535,2535,2535,0
20250403,135400,111733329,2535,2535,2535,2535,0
20250403,135300,111733329,2535,2535,2535,2535,12
20250403,135200,111702909,2535,2535,2535,2535,0
20250403,135100,111702909,2535,2535,2535,2535,91
20250403,135000,111472224,2535,2535,2535,2535,231
20250403,134900,110886639,2530,2527,2530,2527,322
20250403,134800,110071982,2525,2527,2527,2525,30
20250403,134700,109996230,2530,2530,2530,2530,0
20250403,134600,109996230,2530,2530,2530,2530,0
20250403,134500,109996230,2530,2530,2530,2530,0
20250403,134400,109996230,2530,2530,2530,2530,20
20250403,134300,109945630,2530,2530,2530,2530,0
20250403,134200,109945630,2530,2530,2530,2530,0
20250403,134100,109945630,2530,2530,2530,2530,0
20250403,134000,109945630,2530,2530,2530,2530,0
20250403,133900,109945630,2530,2530,2530,2530,4
20250403,133800,109935510,2520,2525,2530,2520,104
20250403,133700,109673120,2525,2525,2525,2525,0
20250403,133600,109673120,2525,2525,2525,2525,6
20250403,133500,109657970,2525,2525,2525,2525,0
20250403,133400,109657970,2525,2525,2525,2525,0
20250403,133300,109657970,2525,2525,2525,2525,0
20250403,133200,109657970,2525,2520,2525,2520,52
20250403,133100,109526800,2525,2525,2525,2525,0
20250403,133000,109526800,2525,2525,2525,2525,40
20250403,132900,109425800,2525,2525,2525,2525,0
20250403,132800,109425800,2525,2525,2525,2525,0
20250403,132700,109425800,2525,2520,2525,2520,134
20250403,132600,109088100,2520,2520,2520,2520,0
20250403,132500,109088100,2520,2520,2520,2520,0
20250403,132400,109088100,2520,2520,2520,2520,0
20250403,132300,109088100,2520,2520,2520,2520,0
20250403,132200,109088100,2520,2520,2520,2520,0
20250403,132100,109088100,2520,2520,2520,2520,10
20250403,132000,109062900,2515,2515,2515,2515,500
20250403,131900,107805400,2515,2515,2515,2515,0
20250403,131800,107805400,2515,2515,2515,2515,0
20250403,131700,107805400,2515,2515,2515,2515,0
20250403,131600,107805400,2515,2515,2515,2515,1
20250403,131500,107802885,2515,2515,2515,2515,0
20250403,131400,107802885,2515,2515,2515,2515,0
20250403,131300,107802885,2515,2515,2515,2515,0
20250403,131200,107802885,2515,2515,2515,2515,0
20250403,131100,107802885,2515,2515,2515,2515,0
20250403,131000,107802885,2515,2515,2515,2515,0
20250403,130900,107802885,2515,2515,2515,2515,27
20250403,130800,107734980,2515,2515,2515,2515,0
20250403,130700,107734980,2515,2515,2515,2515,0
20250403,130600,107734980,2515,2515,2515,2515,0
20250403,130500,107734980,2515,2515,2515,2515,0
20250403,130400,107734980,2515,2515,2515,2515,0
20250403,130300,107734980,2515,2515,2515,2515,0
20250403,130200,107734980,2515,2515,2515,2515,0
20250403,130100,107734980,2515,2515,2515,2515,0
20250403,130000,107734980,2515,2515,2515,2515,0
20250403,125900,107734980,2515,2515,2515,2515,4
20250403,125800,107724920,2515,2510,2515,2510,104
20250403,125700,107463875,2515,2515,2515,2515,0
20250403,125600,107463875,2515,2515,2515,2515,0
20250403,125500,107463875,2515,2515,2515,2515,0
20250403,125400,107463875,2515,2515,2515,2515,0
20250403,125300,107463875,2515,2515,2515,2515,0
20250403,125200,107463875,2515,2515,2515,2515,0
20250403,125100,107463875,2515,2515,2515,2515,0
20250403,125000,107463875,2515,2515,2515,2515,0
20250403,124900,107463875,2515,2515,2515,2515,1
20250403,124800,107461360,2515,2515,2515,2515,0
20250403,124700,107461360,2515,2510,2515,2510,255
20250403,124600,106821290,2505,2505,2505,2505,0
20250403,124500,106821290,2505,2505,2505,2505,0
20250403,124400,106821290,2505,2505,2505,2505,0
20250403,124300,106821290,2505,2505,2505,2505,0
20250403,124200,106821290,2505,2505,2505,2505,14
20250403,124100,106786220,2505,2505,2505,2505,0
20250403,124000,106786220,2505,2505,2505,2505,200
20250403,123900,106285220,2505,2505,2505,2505,0
20250403,123800,106285220,2505,2505,2505,2505,0
20250403,123700,106285220,2505,2505,2505,2505,299
20250403,123600,105536225,2510,2510,2510,2510,39
20250403,123500,105438335,2510,2510,2510,2510,0
20250403,123400,105438335,2510,2510,2510,2510,0
20250403,123300,105438335,2510,2510,2510,2510,16
20250403,123200,105398175,2510,2510,2510,2510,16
20250403,123100,105358015,2510,2510,2510,2510,0
20250403,123000,105358015,2510,2510,2510,2510,0
20250403,122900,105358015,2510,2510,2510,2510,71
20250403,122800,105179805,2515,2515,2515,2515,0
20250403,122700,105179805,2515,2515,2515,2515,1
20250403,122600,105177290,2510,2510,2510,2510,0
20250403,122500,105177290,2510,2510,2510,2510,0
20250403,122400,105177290,2510,2510,2510,2510,0
20250403,122300,105177290,2510,2510,2510,2510,0
20250403,122200,105177290,2510,2510,2510,2510,0
20250403,122100,105177290,2510,2510,2510,2510,0
20250403,122000,105177290,2510,2510,2510,2510,0
20250403,121900,105177290,2510,2510,2510,2510,59
20250403,121800,105029200,2510,2510,2510,2510,0
20250403,121700,105029200,2510,2510,2510,2510,0
20250403,121600,105029200,2510,2510,2510,2510,0
20250403,121500,105029200,2510,2510,2510,2510,0
20250403,121400,105029200,2510,2510,2510,2510,0
20250403,121300,105029200,2510,2510,2510,2510,0
20250403,121200,105029200,2510,2505,2510,2505,1169
20250403,121100,102095015,2510,2505,2510,2505,4
20250403,121000,102084980,2505,2505,2505,2505,0
20250403,120900,102084980,2505,2505,2505,2505,0
20250403,120800,102084980,2505,2505,2505,2505,0
20250403,120700,102084980,2505,2505,2505,2505,0
20250403,120600,102084980,2505,2505,2505,2505,0
20250403,120500,102084980,2505,2505,2505,2505,0
20250403,120400,102084980,2505,2510,2510,2505,336
20250403,120300,101243170,2530,2530,2530,2530,0
20250403,120200,101243170,2530,2530,2530,2530,0
20250403,120100,101243170,2530,2530,2530,2530,1
20250403,120000,101240640,2515,2520,2520,2515,2500
20250403,115900,94952800,2535,2520,2535,2520,51
20250403,115800,94824265,2535,2535,2535,2535,0
20250403,115700,94824265,2535,2535,2535,2535,0
20250403,115600,94824265,2535,2535,2535,2535,0
20250403,115500,94824265,2535,2535,2535,2535,0
20250403,115400,94824265,2535,2535,2535,2535,0
20250403,115300,94824265,2535,2535,2535,2535,0
20250403,115200,94824265,2535,2530,2535,2530,3
20250403,115100,94816665,2525,2525,2525,2525,0
20250403,115000,94816665,2525,2525,2525,2525,826
20250403,114900,92731015,2535,2535,2535,2535,0
20250403,114800,92731015,2535,2535,2535,2535,0
20250403,114700,92731015,2535,2535,2535,2535,2
20250403,114600,92725945,2535,2535,2535,2535,0
20250403,114500,92725945,2535,2535,2535,2535,0
20250403,114400,92725945,2535,2535,2535,2535,0
20250403,114300,92725945,2535,2535,2535,2535,0
20250403,114200,92725945,2535,2535,2535,2535,0
20250403,114100,92725945,2535,2535,2535,2535,3
20250403,114000,92718340,2535,2535,2535,2535,0
20250403,113900,92718340,2535,2535,2535,2535,0
20250403,113800,92718340,2535,2535,2535,2535,0
20250403,113700,92718340,2535,2535,2535,2535,0
20250403,113600,92718340,2535,2535,2535,2535,0
20250403,113500,92718340,2535,2535,2535,2535,24
20250403,113400,92657500,2535,2535,2535,2535,0
20250403,113300,92657500,2535,2535,2535,2535,0
20250403,113200,92657500,2535,2535,2535,2535,50
20250403,113100,92530750,2535,2535,2535,2535,0
20250403,113000,92530750,2535,2535,2535,2535,0
20250403,112900,92530750,2535,2535,2535,2535,0
20250403,112800,92530750,2535,2535,2535,2535,0
20250403,112700,92530750,2535,2535,2535,2535,0
20250403,112600,92530750,2535,2535,2535,2535,0
20250403,112500,92530750,2535,2535,2535,2535,0
20250403,112400,92530750,2535,2535,2535,2535,0
20250403,112300,92530750,2535,2535,2535,2535,0
20250403,112200,92530750,2535,2535,2535,2535,0
20250403,112100,92530750,2535,2535,2535,2535,0
20250403,112000,92530750,2535,2535,2535,2535,0
20250403,111900,92530750,2535,2535,2535,2535,0
20250403,111800,92530750,2535,2535,2535,2535,0
20250403,111700,92530750,2535,2535,2535,2535,0
20250403,111600,92530750,2535,2535,2535,2535,0
20250403,111500,92530750,2535,2535,2535,2535,15
20250403,111400,92492725,2535,2535,2535,2535,0
20250403,111300,92492725,2535,2535,2535,2535,0
20250403,111200,92492725,2535,2535,2535,2535,3
20250403,111100,92485120,2540,2540,2540,2540,0
20250403,111000,92485120,2540,2540,2540,2540,0
20250403,110900,92485120,2540,2540,2540,2540,0
20250403,110800,92485120,2540,2540,2540,2540,0
20250403,110700,92485120,2540,2540,2540,2540,0
20250403,110600,92485120,2540,2540,2540,2540,0
20250403,110500,92485120,2540,2535,2540,2535,2
20250403,110400,92480045,2530,2530,2530,2530,0
20250403,110300,92480045,2530,2530,2530,2530,0
20250403,110200,92480045,2530,2530,2530,2530,0
20250403,110100,92480045,2530,2530,2530,2530,0
20250403,110000,92480045,2530,2530,2530,2530,0
20250403,105900,92480045,2530,2530,2530,2530,111
20250403,105800,92199215,2540,2540,2540,2540,0
20250403,105700,92199215,2540,2540,2540,2540,0
20250403,105600,92199215,2540,2540,2540,2540,0
20250403,105500,92199215,2540,2535,2540,2535,20
20250403,105400,92148465,2545,2540,2545,2540,21
20250403,105300,92095070,2540,2540,2540,2540,40
20250403,105200,91993470,2525,2530,2540,2525,209
20250403,105100,91464040,2530,2530,2530,2530,0
20250403,105000,91464040,2530,2525,2530,2525,1000
20250403,104900,88934095,2525,2520,2525,2520,10
20250403,104800,88908850,2520,2515,2520,2515,920
20250403,104700,86594990,2515,2515,2515,2515,0
20250403,104600,86594990,2515,2515,2515,2515,5
20250403,104500,86582415,2510,2510,2510,2510,0
20250403,104400,86582415,2510,2510,2510,2510,0
20250403,104300,86582415,2510,2510,2510,2510,0
20250403,104200,86582415,2510,2510,2510,2510,0
20250403,104100,86582415,2510,2510,2510,2510,0
20250403,104000,86582415,2510,2510,2510,2510,0
20250403,103900,86582415,2510,2510,2510,2510,662
20250403,103800,84920795,2515,2515,2515,2515,50
20250403,103700,84795045,2515,2515,2515,2515,0
20250403,103600,84795045,2515,2525,2525,2515,1019
20250403,103500,82227180,2530,2530,2530,2530,0
20250403,103400,82227180,2530,2530,2530,2530,0
20250403,103300,82227180,2530,2540,2540,2530,1059
20250403,103200,79542800,2545,2545,2545,2545,0
20250403,103100,79542800,2545,2540,2545,2540,13
20250403,103000,79509730,2540,2540,2540,2540,0
20250403,102900,79509730,2540,2540,2540,2540,24
20250403,102800,79448770,2545,2545,2545,2545,0
20250403,102700,79448770,2545,2545,2545,2545,100
20250403,102600,79194270,2550,2550,2550,2545,8
20250403,102500,79173875,2535,2550,2555,2535,240
20250403,102400,78564170,2550,2545,2550,2540,1373
20250403,102300,75073830,2555,2545,2555,2545,320
20250403,102200,74258825,2540,2540,2540,2540,0
20250403,102100,74258825,2540,2530,2540,2525,981
20250403,102000,71772790,2540,2535,2540,2530,1552
20250403,101900,67839195,2550,2550,2550,2540,3612
20250403,101800,58654255,2550,2545,2565,2545,3060
20250403,101700,50854800,2545,2540,2545,2540,2925
20250403,101600,43424295,2540,2560,2560,2540,3052
20250403,101500,35670565,2560,2550,2560,2550,10
20250403,101400,35645005,2555,2555,2555,2555,59
20250403,101300,35494260,2550,2545,2555,2545,308
20250403,101200,34708080,2540,2535,2540,2535,3
20250403,101100,34700465,2540,2540,2540,2540,0
20250403,101000,34700465,2540,2530,2540,2530,1748
20250403,100900,30265365,2525,2525,2525,2525,10
20250403,100800,30240115,2530,2530,2530,2530,0
20250403,100700,30240115,2530,2525,2530,2525,19
20250403,100600,30192130,2525,2525,2525,2525,0
20250403,100500,30192130,2525,2525,2525,2525,0
20250403,100400,30192130,2525,2525,2525,2525,50
20250403,100300,30065880,2525,2525,2525,2525,1
20250403,100200,30063355,2520,2520,2520,2520,151
20250403,100100,29682835,2520,2520,2520,2520,0
20250403,100000,29682835,2520,2520,2520,2520,2
20250403,095900,29677795,2520,2520,2520,2520,1
20250403,095800,29675275,2520,2515,2520,2515,2
20250403,095700,29670240,2510,2505,2510,2505,199
20250403,095600,29171370,2495,2495,2495,2495,122
20250403,095500,28866980,2495,2495,2495,2495,0
20250403,095400,28866980,2495,2495,2495,2495,125
20250403,095300,28555105,2495,2495,2495,2495,0
20250403,095200,28555105,2495,2495,2495,2495,0
20250403,095100,28555105,2495,2495,2495,2495,0
20250403,095000,28555105,2495,2495,2495,2495,0
20250403,094900,28555105,2495,2495,2495,2495,0
20250403,094800,28555105,2495,2495,2495,2495,1
20250403,094700,28552610,2500,2500,2500,2500,325
20250403,094600,27740110,2505,2505,2505,2505,18
20250403,094500,27695020,2505,2505,2505,2505,50
20250403,094400,27569770,2505,2505,2505,2505,0
20250403,094300,27569770,2505,2510,2510,2505,1147
20250403,094200,24695225,2515,2515,2515,2515,7
20250403,094100,24677620,2515,2515,2515,2515,1
20250403,094000,24675105,2520,2520,2520,2520,0
20250403,093900,24675105,2520,2520,2520,2520,0
20250403,093800,24675105,2520,2520,2520,2520,4
20250403,093700,24665025,2515,2510,2515,2510,441
20250403,093600,23558025,2505,2505,2505,2505,1
20250403,093500,23555520,2505,2505,2505,2505,0
20250403,093400,23555520,2505,2495,2505,2495,2001
20250403,093300,18548185,2495,2495,2495,2495,2
20250403,093200,18543195,2495,2485,2495,2485,100
20250403,093100,18294685,2480,2480,2480,2480,0
20250403,093000,18294685,2480,2480,2480,2480,37
20250403,092900,18202925,2495,2495,2495,2495,0
20250403,092800,18202925,2495,2495,2495,2495,0
20250403,092700,18202925,2495,2495,2495,2495,0
20250403,092600,18202925,2495,2495,2495,2495,0
20250403,092500,18202925,2495,2495,2495,2495,0
20250403,092400,18202925,2495,2495,2495,2495,1
20250403,092300,18200430,2475,2475,2475,2475,1
20250403,092200,18197955,2490,2490,2490,2490,0
20250403,092100,18197955,2490,2485,2490,2485,740
20250403,092000,16356600,2485,2485,2485,2485,0
20250403,091900,16356600,2485,2485,2485,2485,1
20250403,091800,16354115,2485,2485,2485,2485,0
20250403,091700,16354115,2485,2465,2485,2465,34
20250403,091600,16269940,2470,2470,2470,2470,0
20250403,091500,16269940,2470,2480,2485,2470,49
20250403,091400,16148390,2465,2465,2465,2465,0
20250403,091300,16148390,2465,2465,2465,2465,0
20250403,091200,16148390,2465,2470,2470,2465,6
20250403,091100,16133575,2470,2470,2480,2470,76
20250403,091000,15945635,2480,2480,2480,2480,40
20250403,090900,15846435,2475,2485,2485,2475,5556
20250403,090800,2066680,2485,2485,2485,2485,0
20250403,090700,2066680,2485,2490,2490,2485,102
20250403,090600,1813205,2480,2480,2480,2480,0
20250403,090500,1813205,2480,2480,2480,2480,0
20250403,090400,1813205,2480,2480,2480,2480,0
20250403,090300,1813205,2480,2480,2480,2480,0
20250403,090200,1813205,2480,2480,2480,2480,0
20250403,090100,1813205,2480,2495,2495,2480,566
20250403,090000,403260,2500,2505,2505,2500,131
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182300 122230039 2510 2510 2510 2510 1200
3 20250403 182200 122230039 2510 2510 2510 2510 0
4 20250403 182100 122230039 2510 2510 2510 2510 0
5 20250403 182000 122230039 2510 2510 2510 2510 0
6 20250403 181900 122230039 2510 2510 2510 2510 0
7 20250403 181800 122230039 2510 2510 2510 2510 0
8 20250403 181700 122230039 2510 2510 2510 2510 0
9 20250403 181600 122230039 2510 2510 2510 2510 0
10 20250403 181500 122230039 2510 2510 2510 2510 0
11 20250403 181400 122230039 2510 2510 2510 2510 0
12 20250403 181300 122230039 2510 2510 2510 2510 0
13 20250403 181200 122230039 2510 2510 2510 2510 0
14 20250403 181100 122230039 2510 2510 2510 2510 0
15 20250403 181000 122230039 2510 2510 2510 2510 0
16 20250403 180900 122230039 2510 2510 2510 2510 0
17 20250403 180800 122230039 2510 2510 2510 2510 0
18 20250403 180700 122230039 2510 2510 2510 2510 0
19 20250403 180600 122230039 2510 2510 2510 2510 0
20 20250403 180500 122230039 2510 2510 2510 2510 0
21 20250403 180400 122230039 2510 2510 2510 2510 0
22 20250403 180300 122230039 2510 2510 2510 2510 0
23 20250403 180200 122230039 2510 2510 2510 2510 0
24 20250403 180100 122230039 2510 2510 2510 2510 0
25 20250403 180000 122230039 2510 2510 2510 2510 0
26 20250403 175900 122230039 2510 2510 2510 2510 0
27 20250403 175800 122230039 2510 2510 2510 2510 0
28 20250403 175700 122230039 2510 2510 2510 2510 0
29 20250403 175600 122230039 2510 2510 2510 2510 0
30 20250403 175500 122230039 2510 2510 2510 2510 0
31 20250403 175400 122230039 2510 2510 2510 2510 0
32 20250403 175300 122230039 2510 2510 2510 2510 1200
33 20250403 175200 122230039 2510 2510 2510 2510 0
34 20250403 175100 122230039 2510 2510 2510 2510 0
35 20250403 175000 122230039 2510 2510 2510 2510 0
36 20250403 174900 122230039 2510 2510 2510 2510 0
37 20250403 174800 122230039 2510 2510 2510 2510 0
38 20250403 174700 122230039 2510 2510 2510 2510 0
39 20250403 174600 122230039 2510 2510 2510 2510 0
40 20250403 174500 122230039 2510 2510 2510 2510 0
41 20250403 174400 122230039 2510 2510 2510 2510 0
42 20250403 174300 122230039 2510 2510 2510 2510 0
43 20250403 174200 122230039 2510 2510 2510 2510 0
44 20250403 174100 122230039 2510 2510 2510 2510 0
45 20250403 174000 122230039 2510 2510 2510 2510 0
46 20250403 173900 122230039 2510 2510 2510 2510 0
47 20250403 173800 122230039 2510 2510 2510 2510 0
48 20250403 173700 122230039 2510 2510 2510 2510 0
49 20250403 173600 122230039 2510 2510 2510 2510 0
50 20250403 173500 122230039 2510 2510 2510 2510 0
51 20250403 173400 122230039 2510 2510 2510 2510 0
52 20250403 173300 122230039 2510 2510 2510 2510 0
53 20250403 173200 122230039 2510 2510 2510 2510 0
54 20250403 173100 122230039 2510 2510 2510 2510 0
55 20250403 173000 122230039 2510 2510 2510 2510 0
56 20250403 172900 122230039 2510 2510 2510 2510 0
57 20250403 172800 122230039 2510 2510 2510 2510 0
58 20250403 172700 122230039 2510 2510 2510 2510 0
59 20250403 172600 122230039 2510 2510 2510 2510 0
60 20250403 172500 122230039 2510 2510 2510 2510 0
61 20250403 172400 122230039 2510 2510 2510 2510 0
62 20250403 172300 122230039 2510 2510 2510 2510 1200
63 20250403 172200 122230039 2510 2510 2510 2510 0
64 20250403 172100 122230039 2510 2510 2510 2510 0
65 20250403 172000 122230039 2510 2510 2510 2510 0
66 20250403 171900 122230039 2510 2510 2510 2510 0
67 20250403 171800 122230039 2510 2510 2510 2510 0
68 20250403 171700 122230039 2510 2510 2510 2510 0
69 20250403 171600 122230039 2510 2510 2510 2510 0
70 20250403 171500 122230039 2510 2510 2510 2510 0
71 20250403 171400 122230039 2510 2510 2510 2510 0
72 20250403 171300 122230039 2510 2510 2510 2510 0
73 20250403 171200 122230039 2510 2510 2510 2510 0
74 20250403 171100 122230039 2510 2510 2510 2510 0
75 20250403 171000 122230039 2510 2510 2510 2510 0
76 20250403 170900 122230039 2510 2510 2510 2510 0
77 20250403 170800 122230039 2510 2510 2510 2510 0
78 20250403 170700 122230039 2510 2510 2510 2510 0
79 20250403 170600 122230039 2510 2510 2510 2510 0
80 20250403 170500 122230039 2510 2510 2510 2510 0
81 20250403 170400 122230039 2510 2510 2510 2510 0
82 20250403 170300 122230039 2510 2510 2510 2510 0
83 20250403 170200 122230039 2510 2510 2510 2510 0
84 20250403 170100 122230039 2510 2510 2510 2510 0
85 20250403 170000 122230039 2510 2510 2510 2510 0
86 20250403 165900 122230039 2510 2510 2510 2510 0
87 20250403 165800 122230039 2510 2510 2510 2510 0
88 20250403 165700 122230039 2510 2510 2510 2510 0
89 20250403 165600 122230039 2510 2510 2510 2510 0
90 20250403 165500 122230039 2510 2510 2510 2510 0
91 20250403 165400 122230039 2510 2510 2510 2510 0
92 20250403 165300 122230039 2510 2510 2510 2510 1200
93 20250403 165200 122230039 2510 2510 2510 2510 0
94 20250403 165100 122230039 2510 2510 2510 2510 0
95 20250403 165000 122230039 2510 2510 2510 2510 0
96 20250403 164900 122230039 2510 2510 2510 2510 0
97 20250403 164800 122230039 2510 2510 2510 2510 0
98 20250403 164700 122230039 2510 2510 2510 2510 0
99 20250403 164600 122230039 2510 2510 2510 2510 0
100 20250403 164500 122230039 2510 2510 2510 2510 0
101 20250403 164400 122230039 2510 2510 2510 2510 0
102 20250403 164300 122230039 2510 2510 2510 2510 0
103 20250403 164200 122230039 2510 2510 2510 2510 0
104 20250403 164100 122230039 2510 2510 2510 2510 0
105 20250403 164000 122230039 2510 2510 2510 2510 0
106 20250403 163900 122230039 2510 2510 2510 2510 0
107 20250403 163800 122230039 2510 2510 2510 2510 0
108 20250403 163700 122230039 2510 2510 2510 2510 0
109 20250403 163600 122230039 2510 2510 2510 2510 0
110 20250403 163500 122230039 2510 2510 2510 2510 0
111 20250403 163400 122230039 2510 2510 2510 2510 0
112 20250403 163300 122230039 2510 2510 2510 2510 0
113 20250403 163200 122230039 2510 2510 2510 2510 0
114 20250403 163100 122230039 2510 2510 2510 2510 0
115 20250403 163000 122230039 2510 2510 2510 2510 0
116 20250403 162900 122230039 2510 2510 2510 2510 0
117 20250403 162800 122230039 2510 2510 2510 2510 0
118 20250403 162700 122230039 2510 2510 2510 2510 0
119 20250403 162600 122230039 2510 2510 2510 2510 0
120 20250403 162500 122230039 2510 2510 2510 2510 0
121 20250403 162400 122230039 2510 2510 2510 2510 0
122 20250403 162300 122230039 2510 2510 2510 2510 1200
123 20250403 162200 122230039 2510 2510 2510 2510 0
124 20250403 162100 122230039 2510 2510 2510 2510 0
125 20250403 162000 122230039 2510 2510 2510 2510 0
126 20250403 161900 122230039 2510 2510 2510 2510 0
127 20250403 161800 122230039 2510 2510 2510 2510 0
128 20250403 161700 122230039 2510 2510 2510 2510 0
129 20250403 161600 122230039 2510 2510 2510 2510 0
130 20250403 161500 122230039 2510 2510 2510 2510 0
131 20250403 161400 122230039 2510 2510 2510 2510 0
132 20250403 161300 122230039 2510 2510 2510 2510 0
133 20250403 161200 122230039 2510 2510 2510 2510 0
134 20250403 161100 122230039 2510 2510 2510 2510 0
135 20250403 161000 122230039 2510 2510 2510 2510 0
136 20250403 160900 122230039 2510 2510 2510 2510 0
137 20250403 160800 122230039 2510 2510 2510 2510 0
138 20250403 160700 122230039 2510 2510 2510 2510 0
139 20250403 160600 122230039 2510 2510 2510 2510 0
140 20250403 160500 122230039 2510 2510 2510 2510 0
141 20250403 160400 122230039 2510 2510 2510 2510 0
142 20250403 160300 122230039 2510 2510 2510 2510 0
143 20250403 160200 122230039 2510 2510 2510 2510 0
144 20250403 160100 122230039 2510 2510 2510 2510 0
145 20250403 160000 122230039 2510 2510 2510 2510 0
146 20250403 155900 122230039 2510 2510 2510 2510 0
147 20250403 155800 122230039 2510 2510 2510 2510 0
148 20250403 155700 122230039 2510 2510 2510 2510 0
149 20250403 155600 122230039 2510 2510 2510 2510 0
150 20250403 155500 122230039 2510 2510 2510 2510 0
151 20250403 155400 122230039 2510 2510 2510 2510 0
152 20250403 155300 122230039 2510 2510 2510 2510 1200
153 20250403 155200 122230039 2510 2510 2510 2510 0
154 20250403 155100 122230039 2510 2510 2510 2510 0
155 20250403 155000 122230039 2510 2510 2510 2510 0
156 20250403 154900 122230039 2510 2510 2510 2510 0
157 20250403 154800 122230039 2510 2510 2510 2510 0
158 20250403 154700 122230039 2510 2510 2510 2510 0
159 20250403 154600 122230039 2510 2510 2510 2510 0
160 20250403 154500 122230039 2510 2510 2510 2510 0
161 20250403 154400 122230039 2510 2510 2510 2510 0
162 20250403 154300 122230039 2510 2510 2510 2510 0
163 20250403 154200 122230039 2510 2510 2510 2510 0
164 20250403 154100 122230039 2510 2510 2510 2510 0
165 20250403 154000 122230039 2510 2510 2510 2510 0
166 20250403 153900 122230039 2510 2510 2510 2510 0
167 20250403 153800 122230039 2510 2510 2510 2510 0
168 20250403 153700 122230039 2510 2510 2510 2510 0
169 20250403 153600 122230039 2510 2510 2510 2510 0
170 20250403 153500 122230039 2510 2510 2510 2510 0
171 20250403 153400 122230039 2510 2510 2510 2510 0
172 20250403 153300 122230039 2510 2510 2510 2510 0
173 20250403 153200 122230039 2510 2510 2510 2510 0
174 20250403 153100 122230039 2510 2510 2510 2510 0
175 20250403 153000 122230039 2510 2510 2510 2510 1200
176 20250403 152900 119218039 2525 2525 2525 2525 0
177 20250403 152800 119218039 2525 2525 2525 2525 0
178 20250403 152700 119218039 2525 2525 2525 2525 0
179 20250403 152600 119218039 2525 2525 2525 2525 0
180 20250403 152500 119218039 2525 2525 2525 2525 0
181 20250403 152400 119218039 2525 2525 2525 2525 0
182 20250403 152300 119218039 2525 2525 2525 2525 0
183 20250403 152200 119218039 2525 2525 2525 2525 0
184 20250403 152100 119218039 2525 2525 2525 2525 0
185 20250403 152000 119218039 2525 2525 2525 2525 0
186 20250403 151900 119218039 2525 2525 2525 2525 1
187 20250403 151800 119215514 2515 2515 2515 2515 0
188 20250403 151700 119215514 2515 2515 2515 2515 0
189 20250403 151600 119215514 2515 2525 2525 2515 32
190 20250403 151500 119135014 2520 2520 2520 2520 0
191 20250403 151400 119135014 2520 2520 2520 2520 55
192 20250403 151300 118996414 2520 2520 2520 2520 79
193 20250403 151200 118797334 2520 2520 2520 2520 0
194 20250403 151100 118797334 2520 2520 2520 2520 0
195 20250403 151000 118797334 2520 2520 2520 2520 130
196 20250403 150900 118469734 2520 2520 2520 2520 0
197 20250403 150800 118469734 2520 2520 2520 2520 205
198 20250403 150700 117953134 2520 2520 2520 2520 2
199 20250403 150600 117948094 2515 2515 2515 2515 0
200 20250403 150500 117948094 2515 2525 2525 2515 52
201 20250403 150400 117817074 2520 2520 2520 2520 0
202 20250403 150300 117817074 2520 2520 2520 2520 0
203 20250403 150200 117817074 2520 2520 2520 2520 210
204 20250403 150100 117287874 2520 2520 2520 2520 0
205 20250403 150000 117287874 2520 2520 2520 2520 0
206 20250403 145900 117287874 2520 2520 2520 2520 0
207 20250403 145800 117287874 2520 2520 2520 2520 0
208 20250403 145700 117287874 2520 2520 2520 2520 3
209 20250403 145600 117280314 2530 2530 2530 2530 0
210 20250403 145500 117280314 2530 2530 2530 2530 0
211 20250403 145400 117280314 2530 2530 2530 2530 0
212 20250403 145300 117280314 2530 2530 2530 2530 0
213 20250403 145200 117280314 2530 2530 2530 2530 0
214 20250403 145100 117280314 2530 2530 2530 2530 0
215 20250403 145000 117280314 2530 2530 2530 2530 0
216 20250403 144900 117280314 2530 2530 2530 2530 0
217 20250403 144800 117280314 2530 2530 2530 2530 0
218 20250403 144700 117280314 2530 2530 2530 2530 0
219 20250403 144600 117280314 2530 2530 2530 2530 0
220 20250403 144500 117280314 2530 2530 2530 2530 0
221 20250403 144400 117280314 2530 2530 2530 2530 20
222 20250403 144300 117229714 2530 2530 2530 2530 0
223 20250403 144200 117229714 2530 2530 2530 2530 0
224 20250403 144100 117229714 2530 2530 2530 2530 1
225 20250403 144000 117227184 2530 2530 2530 2530 0
226 20250403 143900 117227184 2530 2530 2530 2530 0
227 20250403 143800 117227184 2530 2530 2530 2530 0
228 20250403 143700 117227184 2530 2530 2530 2530 0
229 20250403 143600 117227184 2530 2530 2530 2530 0
230 20250403 143500 117227184 2530 2530 2530 2530 0
231 20250403 143400 117227184 2530 2530 2530 2530 0
232 20250403 143300 117227184 2530 2530 2530 2530 2
233 20250403 143200 117222124 2530 2530 2530 2530 0
234 20250403 143100 117222124 2530 2530 2530 2530 0
235 20250403 143000 117222124 2530 2530 2530 2530 0
236 20250403 142900 117222124 2530 2530 2530 2530 0
237 20250403 142800 117222124 2530 2530 2530 2530 0
238 20250403 142700 117222124 2530 2530 2530 2530 2
239 20250403 142600 117217064 2525 2525 2525 2525 3
240 20250403 142500 117209489 2530 2530 2530 2530 0
241 20250403 142400 117209489 2530 2530 2530 2530 0
242 20250403 142300 117209489 2530 2530 2530 2530 0
243 20250403 142200 117209489 2530 2530 2530 2530 31
244 20250403 142100 117131059 2525 2525 2525 2525 0
245 20250403 142000 117131059 2525 2530 2530 2525 2000
246 20250403 141900 112075614 2540 2540 2540 2540 0
247 20250403 141800 112075614 2540 2540 2540 2540 0
248 20250403 141700 112075614 2540 2540 2540 2540 0
249 20250403 141600 112075614 2540 2540 2540 2540 0
250 20250403 141500 112075614 2540 2540 2540 2540 0
251 20250403 141400 112075614 2540 2540 2540 2540 10
252 20250403 141300 112050214 2540 2540 2540 2540 0
253 20250403 141200 112050214 2540 2540 2540 2540 0
254 20250403 141100 112050214 2540 2540 2540 2540 2
255 20250403 141000 112045134 2535 2535 2535 2535 63
256 20250403 140900 111885429 2535 2535 2535 2535 0
257 20250403 140800 111885429 2535 2535 2535 2535 0
258 20250403 140700 111885429 2535 2535 2535 2535 0
259 20250403 140600 111885429 2535 2535 2535 2535 0
260 20250403 140500 111885429 2535 2535 2535 2535 60
261 20250403 140400 111733329 2535 2535 2535 2535 0
262 20250403 140300 111733329 2535 2535 2535 2535 0
263 20250403 140200 111733329 2535 2535 2535 2535 0
264 20250403 140100 111733329 2535 2535 2535 2535 0
265 20250403 140000 111733329 2535 2535 2535 2535 0
266 20250403 135900 111733329 2535 2535 2535 2535 0
267 20250403 135800 111733329 2535 2535 2535 2535 0
268 20250403 135700 111733329 2535 2535 2535 2535 0
269 20250403 135600 111733329 2535 2535 2535 2535 0
270 20250403 135500 111733329 2535 2535 2535 2535 0
271 20250403 135400 111733329 2535 2535 2535 2535 0
272 20250403 135300 111733329 2535 2535 2535 2535 12
273 20250403 135200 111702909 2535 2535 2535 2535 0
274 20250403 135100 111702909 2535 2535 2535 2535 91
275 20250403 135000 111472224 2535 2535 2535 2535 231
276 20250403 134900 110886639 2530 2527 2530 2527 322
277 20250403 134800 110071982 2525 2527 2527 2525 30
278 20250403 134700 109996230 2530 2530 2530 2530 0
279 20250403 134600 109996230 2530 2530 2530 2530 0
280 20250403 134500 109996230 2530 2530 2530 2530 0
281 20250403 134400 109996230 2530 2530 2530 2530 20
282 20250403 134300 109945630 2530 2530 2530 2530 0
283 20250403 134200 109945630 2530 2530 2530 2530 0
284 20250403 134100 109945630 2530 2530 2530 2530 0
285 20250403 134000 109945630 2530 2530 2530 2530 0
286 20250403 133900 109945630 2530 2530 2530 2530 4
287 20250403 133800 109935510 2520 2525 2530 2520 104
288 20250403 133700 109673120 2525 2525 2525 2525 0
289 20250403 133600 109673120 2525 2525 2525 2525 6
290 20250403 133500 109657970 2525 2525 2525 2525 0
291 20250403 133400 109657970 2525 2525 2525 2525 0
292 20250403 133300 109657970 2525 2525 2525 2525 0
293 20250403 133200 109657970 2525 2520 2525 2520 52
294 20250403 133100 109526800 2525 2525 2525 2525 0
295 20250403 133000 109526800 2525 2525 2525 2525 40
296 20250403 132900 109425800 2525 2525 2525 2525 0
297 20250403 132800 109425800 2525 2525 2525 2525 0
298 20250403 132700 109425800 2525 2520 2525 2520 134
299 20250403 132600 109088100 2520 2520 2520 2520 0
300 20250403 132500 109088100 2520 2520 2520 2520 0
301 20250403 132400 109088100 2520 2520 2520 2520 0
302 20250403 132300 109088100 2520 2520 2520 2520 0
303 20250403 132200 109088100 2520 2520 2520 2520 0
304 20250403 132100 109088100 2520 2520 2520 2520 10
305 20250403 132000 109062900 2515 2515 2515 2515 500
306 20250403 131900 107805400 2515 2515 2515 2515 0
307 20250403 131800 107805400 2515 2515 2515 2515 0
308 20250403 131700 107805400 2515 2515 2515 2515 0
309 20250403 131600 107805400 2515 2515 2515 2515 1
310 20250403 131500 107802885 2515 2515 2515 2515 0
311 20250403 131400 107802885 2515 2515 2515 2515 0
312 20250403 131300 107802885 2515 2515 2515 2515 0
313 20250403 131200 107802885 2515 2515 2515 2515 0
314 20250403 131100 107802885 2515 2515 2515 2515 0
315 20250403 131000 107802885 2515 2515 2515 2515 0
316 20250403 130900 107802885 2515 2515 2515 2515 27
317 20250403 130800 107734980 2515 2515 2515 2515 0
318 20250403 130700 107734980 2515 2515 2515 2515 0
319 20250403 130600 107734980 2515 2515 2515 2515 0
320 20250403 130500 107734980 2515 2515 2515 2515 0
321 20250403 130400 107734980 2515 2515 2515 2515 0
322 20250403 130300 107734980 2515 2515 2515 2515 0
323 20250403 130200 107734980 2515 2515 2515 2515 0
324 20250403 130100 107734980 2515 2515 2515 2515 0
325 20250403 130000 107734980 2515 2515 2515 2515 0
326 20250403 125900 107734980 2515 2515 2515 2515 4
327 20250403 125800 107724920 2515 2510 2515 2510 104
328 20250403 125700 107463875 2515 2515 2515 2515 0
329 20250403 125600 107463875 2515 2515 2515 2515 0
330 20250403 125500 107463875 2515 2515 2515 2515 0
331 20250403 125400 107463875 2515 2515 2515 2515 0
332 20250403 125300 107463875 2515 2515 2515 2515 0
333 20250403 125200 107463875 2515 2515 2515 2515 0
334 20250403 125100 107463875 2515 2515 2515 2515 0
335 20250403 125000 107463875 2515 2515 2515 2515 0
336 20250403 124900 107463875 2515 2515 2515 2515 1
337 20250403 124800 107461360 2515 2515 2515 2515 0
338 20250403 124700 107461360 2515 2510 2515 2510 255
339 20250403 124600 106821290 2505 2505 2505 2505 0
340 20250403 124500 106821290 2505 2505 2505 2505 0
341 20250403 124400 106821290 2505 2505 2505 2505 0
342 20250403 124300 106821290 2505 2505 2505 2505 0
343 20250403 124200 106821290 2505 2505 2505 2505 14
344 20250403 124100 106786220 2505 2505 2505 2505 0
345 20250403 124000 106786220 2505 2505 2505 2505 200
346 20250403 123900 106285220 2505 2505 2505 2505 0
347 20250403 123800 106285220 2505 2505 2505 2505 0
348 20250403 123700 106285220 2505 2505 2505 2505 299
349 20250403 123600 105536225 2510 2510 2510 2510 39
350 20250403 123500 105438335 2510 2510 2510 2510 0
351 20250403 123400 105438335 2510 2510 2510 2510 0
352 20250403 123300 105438335 2510 2510 2510 2510 16
353 20250403 123200 105398175 2510 2510 2510 2510 16
354 20250403 123100 105358015 2510 2510 2510 2510 0
355 20250403 123000 105358015 2510 2510 2510 2510 0
356 20250403 122900 105358015 2510 2510 2510 2510 71
357 20250403 122800 105179805 2515 2515 2515 2515 0
358 20250403 122700 105179805 2515 2515 2515 2515 1
359 20250403 122600 105177290 2510 2510 2510 2510 0
360 20250403 122500 105177290 2510 2510 2510 2510 0
361 20250403 122400 105177290 2510 2510 2510 2510 0
362 20250403 122300 105177290 2510 2510 2510 2510 0
363 20250403 122200 105177290 2510 2510 2510 2510 0
364 20250403 122100 105177290 2510 2510 2510 2510 0
365 20250403 122000 105177290 2510 2510 2510 2510 0
366 20250403 121900 105177290 2510 2510 2510 2510 59
367 20250403 121800 105029200 2510 2510 2510 2510 0
368 20250403 121700 105029200 2510 2510 2510 2510 0
369 20250403 121600 105029200 2510 2510 2510 2510 0
370 20250403 121500 105029200 2510 2510 2510 2510 0
371 20250403 121400 105029200 2510 2510 2510 2510 0
372 20250403 121300 105029200 2510 2510 2510 2510 0
373 20250403 121200 105029200 2510 2505 2510 2505 1169
374 20250403 121100 102095015 2510 2505 2510 2505 4
375 20250403 121000 102084980 2505 2505 2505 2505 0
376 20250403 120900 102084980 2505 2505 2505 2505 0
377 20250403 120800 102084980 2505 2505 2505 2505 0
378 20250403 120700 102084980 2505 2505 2505 2505 0
379 20250403 120600 102084980 2505 2505 2505 2505 0
380 20250403 120500 102084980 2505 2505 2505 2505 0
381 20250403 120400 102084980 2505 2510 2510 2505 336
382 20250403 120300 101243170 2530 2530 2530 2530 0
383 20250403 120200 101243170 2530 2530 2530 2530 0
384 20250403 120100 101243170 2530 2530 2530 2530 1
385 20250403 120000 101240640 2515 2520 2520 2515 2500
386 20250403 115900 94952800 2535 2520 2535 2520 51
387 20250403 115800 94824265 2535 2535 2535 2535 0
388 20250403 115700 94824265 2535 2535 2535 2535 0
389 20250403 115600 94824265 2535 2535 2535 2535 0
390 20250403 115500 94824265 2535 2535 2535 2535 0
391 20250403 115400 94824265 2535 2535 2535 2535 0
392 20250403 115300 94824265 2535 2535 2535 2535 0
393 20250403 115200 94824265 2535 2530 2535 2530 3
394 20250403 115100 94816665 2525 2525 2525 2525 0
395 20250403 115000 94816665 2525 2525 2525 2525 826
396 20250403 114900 92731015 2535 2535 2535 2535 0
397 20250403 114800 92731015 2535 2535 2535 2535 0
398 20250403 114700 92731015 2535 2535 2535 2535 2
399 20250403 114600 92725945 2535 2535 2535 2535 0
400 20250403 114500 92725945 2535 2535 2535 2535 0
401 20250403 114400 92725945 2535 2535 2535 2535 0
402 20250403 114300 92725945 2535 2535 2535 2535 0
403 20250403 114200 92725945 2535 2535 2535 2535 0
404 20250403 114100 92725945 2535 2535 2535 2535 3
405 20250403 114000 92718340 2535 2535 2535 2535 0
406 20250403 113900 92718340 2535 2535 2535 2535 0
407 20250403 113800 92718340 2535 2535 2535 2535 0
408 20250403 113700 92718340 2535 2535 2535 2535 0
409 20250403 113600 92718340 2535 2535 2535 2535 0
410 20250403 113500 92718340 2535 2535 2535 2535 24
411 20250403 113400 92657500 2535 2535 2535 2535 0
412 20250403 113300 92657500 2535 2535 2535 2535 0
413 20250403 113200 92657500 2535 2535 2535 2535 50
414 20250403 113100 92530750 2535 2535 2535 2535 0
415 20250403 113000 92530750 2535 2535 2535 2535 0
416 20250403 112900 92530750 2535 2535 2535 2535 0
417 20250403 112800 92530750 2535 2535 2535 2535 0
418 20250403 112700 92530750 2535 2535 2535 2535 0
419 20250403 112600 92530750 2535 2535 2535 2535 0
420 20250403 112500 92530750 2535 2535 2535 2535 0
421 20250403 112400 92530750 2535 2535 2535 2535 0
422 20250403 112300 92530750 2535 2535 2535 2535 0
423 20250403 112200 92530750 2535 2535 2535 2535 0
424 20250403 112100 92530750 2535 2535 2535 2535 0
425 20250403 112000 92530750 2535 2535 2535 2535 0
426 20250403 111900 92530750 2535 2535 2535 2535 0
427 20250403 111800 92530750 2535 2535 2535 2535 0
428 20250403 111700 92530750 2535 2535 2535 2535 0
429 20250403 111600 92530750 2535 2535 2535 2535 0
430 20250403 111500 92530750 2535 2535 2535 2535 15
431 20250403 111400 92492725 2535 2535 2535 2535 0
432 20250403 111300 92492725 2535 2535 2535 2535 0
433 20250403 111200 92492725 2535 2535 2535 2535 3
434 20250403 111100 92485120 2540 2540 2540 2540 0
435 20250403 111000 92485120 2540 2540 2540 2540 0
436 20250403 110900 92485120 2540 2540 2540 2540 0
437 20250403 110800 92485120 2540 2540 2540 2540 0
438 20250403 110700 92485120 2540 2540 2540 2540 0
439 20250403 110600 92485120 2540 2540 2540 2540 0
440 20250403 110500 92485120 2540 2535 2540 2535 2
441 20250403 110400 92480045 2530 2530 2530 2530 0
442 20250403 110300 92480045 2530 2530 2530 2530 0
443 20250403 110200 92480045 2530 2530 2530 2530 0
444 20250403 110100 92480045 2530 2530 2530 2530 0
445 20250403 110000 92480045 2530 2530 2530 2530 0
446 20250403 105900 92480045 2530 2530 2530 2530 111
447 20250403 105800 92199215 2540 2540 2540 2540 0
448 20250403 105700 92199215 2540 2540 2540 2540 0
449 20250403 105600 92199215 2540 2540 2540 2540 0
450 20250403 105500 92199215 2540 2535 2540 2535 20
451 20250403 105400 92148465 2545 2540 2545 2540 21
452 20250403 105300 92095070 2540 2540 2540 2540 40
453 20250403 105200 91993470 2525 2530 2540 2525 209
454 20250403 105100 91464040 2530 2530 2530 2530 0
455 20250403 105000 91464040 2530 2525 2530 2525 1000
456 20250403 104900 88934095 2525 2520 2525 2520 10
457 20250403 104800 88908850 2520 2515 2520 2515 920
458 20250403 104700 86594990 2515 2515 2515 2515 0
459 20250403 104600 86594990 2515 2515 2515 2515 5
460 20250403 104500 86582415 2510 2510 2510 2510 0
461 20250403 104400 86582415 2510 2510 2510 2510 0
462 20250403 104300 86582415 2510 2510 2510 2510 0
463 20250403 104200 86582415 2510 2510 2510 2510 0
464 20250403 104100 86582415 2510 2510 2510 2510 0
465 20250403 104000 86582415 2510 2510 2510 2510 0
466 20250403 103900 86582415 2510 2510 2510 2510 662
467 20250403 103800 84920795 2515 2515 2515 2515 50
468 20250403 103700 84795045 2515 2515 2515 2515 0
469 20250403 103600 84795045 2515 2525 2525 2515 1019
470 20250403 103500 82227180 2530 2530 2530 2530 0
471 20250403 103400 82227180 2530 2530 2530 2530 0
472 20250403 103300 82227180 2530 2540 2540 2530 1059
473 20250403 103200 79542800 2545 2545 2545 2545 0
474 20250403 103100 79542800 2545 2540 2545 2540 13
475 20250403 103000 79509730 2540 2540 2540 2540 0
476 20250403 102900 79509730 2540 2540 2540 2540 24
477 20250403 102800 79448770 2545 2545 2545 2545 0
478 20250403 102700 79448770 2545 2545 2545 2545 100
479 20250403 102600 79194270 2550 2550 2550 2545 8
480 20250403 102500 79173875 2535 2550 2555 2535 240
481 20250403 102400 78564170 2550 2545 2550 2540 1373
482 20250403 102300 75073830 2555 2545 2555 2545 320
483 20250403 102200 74258825 2540 2540 2540 2540 0
484 20250403 102100 74258825 2540 2530 2540 2525 981
485 20250403 102000 71772790 2540 2535 2540 2530 1552
486 20250403 101900 67839195 2550 2550 2550 2540 3612
487 20250403 101800 58654255 2550 2545 2565 2545 3060
488 20250403 101700 50854800 2545 2540 2545 2540 2925
489 20250403 101600 43424295 2540 2560 2560 2540 3052
490 20250403 101500 35670565 2560 2550 2560 2550 10
491 20250403 101400 35645005 2555 2555 2555 2555 59
492 20250403 101300 35494260 2550 2545 2555 2545 308
493 20250403 101200 34708080 2540 2535 2540 2535 3
494 20250403 101100 34700465 2540 2540 2540 2540 0
495 20250403 101000 34700465 2540 2530 2540 2530 1748
496 20250403 100900 30265365 2525 2525 2525 2525 10
497 20250403 100800 30240115 2530 2530 2530 2530 0
498 20250403 100700 30240115 2530 2525 2530 2525 19
499 20250403 100600 30192130 2525 2525 2525 2525 0
500 20250403 100500 30192130 2525 2525 2525 2525 0
501 20250403 100400 30192130 2525 2525 2525 2525 50
502 20250403 100300 30065880 2525 2525 2525 2525 1
503 20250403 100200 30063355 2520 2520 2520 2520 151
504 20250403 100100 29682835 2520 2520 2520 2520 0
505 20250403 100000 29682835 2520 2520 2520 2520 2
506 20250403 095900 29677795 2520 2520 2520 2520 1
507 20250403 095800 29675275 2520 2515 2520 2515 2
508 20250403 095700 29670240 2510 2505 2510 2505 199
509 20250403 095600 29171370 2495 2495 2495 2495 122
510 20250403 095500 28866980 2495 2495 2495 2495 0
511 20250403 095400 28866980 2495 2495 2495 2495 125
512 20250403 095300 28555105 2495 2495 2495 2495 0
513 20250403 095200 28555105 2495 2495 2495 2495 0
514 20250403 095100 28555105 2495 2495 2495 2495 0
515 20250403 095000 28555105 2495 2495 2495 2495 0
516 20250403 094900 28555105 2495 2495 2495 2495 0
517 20250403 094800 28555105 2495 2495 2495 2495 1
518 20250403 094700 28552610 2500 2500 2500 2500 325
519 20250403 094600 27740110 2505 2505 2505 2505 18
520 20250403 094500 27695020 2505 2505 2505 2505 50
521 20250403 094400 27569770 2505 2505 2505 2505 0
522 20250403 094300 27569770 2505 2510 2510 2505 1147
523 20250403 094200 24695225 2515 2515 2515 2515 7
524 20250403 094100 24677620 2515 2515 2515 2515 1
525 20250403 094000 24675105 2520 2520 2520 2520 0
526 20250403 093900 24675105 2520 2520 2520 2520 0
527 20250403 093800 24675105 2520 2520 2520 2520 4
528 20250403 093700 24665025 2515 2510 2515 2510 441
529 20250403 093600 23558025 2505 2505 2505 2505 1
530 20250403 093500 23555520 2505 2505 2505 2505 0
531 20250403 093400 23555520 2505 2495 2505 2495 2001
532 20250403 093300 18548185 2495 2495 2495 2495 2
533 20250403 093200 18543195 2495 2485 2495 2485 100
534 20250403 093100 18294685 2480 2480 2480 2480 0
535 20250403 093000 18294685 2480 2480 2480 2480 37
536 20250403 092900 18202925 2495 2495 2495 2495 0
537 20250403 092800 18202925 2495 2495 2495 2495 0
538 20250403 092700 18202925 2495 2495 2495 2495 0
539 20250403 092600 18202925 2495 2495 2495 2495 0
540 20250403 092500 18202925 2495 2495 2495 2495 0
541 20250403 092400 18202925 2495 2495 2495 2495 1
542 20250403 092300 18200430 2475 2475 2475 2475 1
543 20250403 092200 18197955 2490 2490 2490 2490 0
544 20250403 092100 18197955 2490 2485 2490 2485 740
545 20250403 092000 16356600 2485 2485 2485 2485 0
546 20250403 091900 16356600 2485 2485 2485 2485 1
547 20250403 091800 16354115 2485 2485 2485 2485 0
548 20250403 091700 16354115 2485 2465 2485 2465 34
549 20250403 091600 16269940 2470 2470 2470 2470 0
550 20250403 091500 16269940 2470 2480 2485 2470 49
551 20250403 091400 16148390 2465 2465 2465 2465 0
552 20250403 091300 16148390 2465 2465 2465 2465 0
553 20250403 091200 16148390 2465 2470 2470 2465 6
554 20250403 091100 16133575 2470 2470 2480 2470 76
555 20250403 091000 15945635 2480 2480 2480 2480 40
556 20250403 090900 15846435 2475 2485 2485 2475 5556
557 20250403 090800 2066680 2485 2485 2485 2485 0
558 20250403 090700 2066680 2485 2490 2490 2485 102
559 20250403 090600 1813205 2480 2480 2480 2480 0
560 20250403 090500 1813205 2480 2480 2480 2480 0
561 20250403 090400 1813205 2480 2480 2480 2480 0
562 20250403 090300 1813205 2480 2480 2480 2480 0
563 20250403 090200 1813205 2480 2480 2480 2480 0
564 20250403 090100 1813205 2480 2495 2495 2480 566
565 20250403 090000 403260 2500 2505 2505 2500 131