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

575
007340/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183300,966962870,20100,20100,20100,20100,546
20250403,183200,966962870,20100,20100,20100,20100,0
20250403,183100,966962870,20100,20100,20100,20100,0
20250403,183000,966962870,20100,20100,20100,20100,0
20250403,182900,966962870,20100,20100,20100,20100,0
20250403,182800,966962870,20100,20100,20100,20100,0
20250403,182700,966962870,20100,20100,20100,20100,0
20250403,182600,966962870,20100,20100,20100,20100,0
20250403,182500,966962870,20100,20100,20100,20100,0
20250403,182400,966962870,20100,20100,20100,20100,0
20250403,182300,966962870,20100,20100,20100,20100,0
20250403,182200,966962870,20100,20100,20100,20100,0
20250403,182100,966962870,20100,20100,20100,20100,0
20250403,182000,966962870,20100,20100,20100,20100,0
20250403,181900,966962870,20100,20100,20100,20100,0
20250403,181800,966962870,20100,20100,20100,20100,0
20250403,181700,966962870,20100,20100,20100,20100,0
20250403,181600,966962870,20100,20100,20100,20100,0
20250403,181500,966962870,20100,20100,20100,20100,0
20250403,181400,966962870,20100,20100,20100,20100,0
20250403,181300,966962870,20100,20100,20100,20100,0
20250403,181200,966962870,20100,20100,20100,20100,0
20250403,181100,966962870,20100,20100,20100,20100,0
20250403,181000,966962870,20100,20100,20100,20100,0
20250403,180900,966962870,20100,20100,20100,20100,0
20250403,180800,966962870,20100,20100,20100,20100,0
20250403,180700,966962870,20100,20100,20100,20100,0
20250403,180600,966962870,20100,20100,20100,20100,0
20250403,180500,966962870,20100,20100,20100,20100,0
20250403,180400,966962870,20100,20100,20100,20100,0
20250403,180300,966962870,20100,20100,20100,20100,546
20250403,180200,966962870,20100,20100,20100,20100,0
20250403,180100,966962870,20100,20100,20100,20100,0
20250403,180000,966962870,20100,20100,20100,20100,0
20250403,175900,966962870,20100,20100,20100,20100,0
20250403,175800,966962870,20100,20100,20100,20100,0
20250403,175700,966962870,20100,20100,20100,20100,0
20250403,175600,966962870,20100,20100,20100,20100,0
20250403,175500,966962870,20100,20100,20100,20100,0
20250403,175400,966962870,20100,20100,20100,20100,0
20250403,175300,966962870,20100,20100,20100,20100,0
20250403,175200,966962870,20100,20100,20100,20100,0
20250403,175100,966962870,20100,20100,20100,20100,0
20250403,175000,966962870,20100,20100,20100,20100,0
20250403,174900,966962870,20100,20100,20100,20100,0
20250403,174800,966962870,20100,20100,20100,20100,0
20250403,174700,966962870,20100,20100,20100,20100,0
20250403,174600,966962870,20100,20100,20100,20100,0
20250403,174500,966962870,20100,20100,20100,20100,0
20250403,174400,966962870,20100,20100,20100,20100,0
20250403,174300,966962870,20100,20100,20100,20100,0
20250403,174200,966962870,20100,20100,20100,20100,0
20250403,174100,966962870,20100,20100,20100,20100,0
20250403,174000,966962870,20100,20100,20100,20100,0
20250403,173900,966962870,20100,20100,20100,20100,0
20250403,173800,966962870,20100,20100,20100,20100,0
20250403,173700,966962870,20100,20100,20100,20100,0
20250403,173600,966962870,20100,20100,20100,20100,0
20250403,173500,966962870,20100,20100,20100,20100,0
20250403,173400,966962870,20100,20100,20100,20100,0
20250403,173300,966962870,20100,20100,20100,20100,546
20250403,173200,966962870,20100,20100,20100,20100,0
20250403,173100,966962870,20100,20100,20100,20100,0
20250403,173000,966962870,20100,20100,20100,20100,0
20250403,172900,966962870,20100,20100,20100,20100,0
20250403,172800,966962870,20100,20100,20100,20100,0
20250403,172700,966962870,20100,20100,20100,20100,0
20250403,172600,966962870,20100,20100,20100,20100,0
20250403,172500,966962870,20100,20100,20100,20100,0
20250403,172400,966962870,20100,20100,20100,20100,0
20250403,172300,966962870,20100,20100,20100,20100,0
20250403,172200,966962870,20100,20100,20100,20100,0
20250403,172100,966962870,20100,20100,20100,20100,0
20250403,172000,966962870,20100,20100,20100,20100,0
20250403,171900,966962870,20100,20100,20100,20100,0
20250403,171800,966962870,20100,20100,20100,20100,0
20250403,171700,966962870,20100,20100,20100,20100,0
20250403,171600,966962870,20100,20100,20100,20100,0
20250403,171500,966962870,20100,20100,20100,20100,0
20250403,171400,966962870,20100,20100,20100,20100,0
20250403,171300,966962870,20100,20100,20100,20100,0
20250403,171200,966962870,20100,20100,20100,20100,0
20250403,171100,966962870,20100,20100,20100,20100,0
20250403,171000,966962870,20100,20100,20100,20100,0
20250403,170900,966962870,20100,20100,20100,20100,0
20250403,170800,966962870,20100,20100,20100,20100,0
20250403,170700,966962870,20100,20100,20100,20100,0
20250403,170600,966962870,20100,20100,20100,20100,0
20250403,170500,966962870,20100,20100,20100,20100,0
20250403,170400,966962870,20100,20100,20100,20100,0
20250403,170300,966962870,20100,20100,20100,20100,546
20250403,170200,966962870,20100,20100,20100,20100,0
20250403,170100,966962870,20100,20100,20100,20100,0
20250403,170000,966962870,20100,20100,20100,20100,0
20250403,165900,966962870,20100,20100,20100,20100,0
20250403,165800,966962870,20100,20100,20100,20100,0
20250403,165700,966962870,20100,20100,20100,20100,0
20250403,165600,966962870,20100,20100,20100,20100,0
20250403,165500,966962870,20100,20100,20100,20100,0
20250403,165400,966962870,20100,20100,20100,20100,0
20250403,165300,966962870,20100,20100,20100,20100,0
20250403,165200,966962870,20100,20100,20100,20100,0
20250403,165100,966962870,20100,20100,20100,20100,0
20250403,165000,966962870,20100,20100,20100,20100,0
20250403,164900,966962870,20100,20100,20100,20100,0
20250403,164800,966962870,20100,20100,20100,20100,0
20250403,164700,966962870,20100,20100,20100,20100,0
20250403,164600,966962870,20100,20100,20100,20100,0
20250403,164500,966962870,20100,20100,20100,20100,0
20250403,164400,966962870,20100,20100,20100,20100,0
20250403,164300,966962870,20100,20100,20100,20100,0
20250403,164200,966962870,20100,20100,20100,20100,0
20250403,164100,966962870,20100,20100,20100,20100,0
20250403,164000,966962870,20100,20100,20100,20100,0
20250403,163900,966962870,20100,20100,20100,20100,0
20250403,163800,966962870,20100,20100,20100,20100,0
20250403,163700,966962870,20100,20100,20100,20100,0
20250403,163600,966962870,20100,20100,20100,20100,0
20250403,163500,966962870,20100,20100,20100,20100,0
20250403,163400,966962870,20100,20100,20100,20100,0
20250403,163300,966962870,20100,20100,20100,20100,546
20250403,163200,966962870,20100,20100,20100,20100,0
20250403,163100,966962870,20100,20100,20100,20100,0
20250403,163000,966962870,20100,20100,20100,20100,0
20250403,162900,966962870,20100,20100,20100,20100,0
20250403,162800,966962870,20100,20100,20100,20100,0
20250403,162700,966962870,20100,20100,20100,20100,0
20250403,162600,966962870,20100,20100,20100,20100,0
20250403,162500,966962870,20100,20100,20100,20100,0
20250403,162400,966962870,20100,20100,20100,20100,0
20250403,162300,966962870,20100,20100,20100,20100,0
20250403,162200,966962870,20100,20100,20100,20100,0
20250403,162100,966962870,20100,20100,20100,20100,0
20250403,162000,966962870,20100,20100,20100,20100,0
20250403,161900,966962870,20100,20100,20100,20100,0
20250403,161800,966962870,20100,20100,20100,20100,0
20250403,161700,966962870,20100,20100,20100,20100,0
20250403,161600,966962870,20100,20100,20100,20100,0
20250403,161500,966962870,20100,20100,20100,20100,0
20250403,161400,966962870,20100,20100,20100,20100,0
20250403,161300,966962870,20100,20100,20100,20100,0
20250403,161200,966962870,20100,20100,20100,20100,0
20250403,161100,966962870,20100,20100,20100,20100,0
20250403,161000,966962870,20100,20100,20100,20100,0
20250403,160900,966962870,20100,20100,20100,20100,0
20250403,160800,966962870,20100,20100,20100,20100,0
20250403,160700,966962870,20100,20100,20100,20100,0
20250403,160600,966962870,20100,20100,20100,20100,0
20250403,160500,966962870,20100,20100,20100,20100,0
20250403,160400,966962870,20100,20100,20100,20100,0
20250403,160300,966962870,20100,20100,20100,20100,546
20250403,160200,966962870,20100,20100,20100,20100,0
20250403,160100,966962870,20100,20100,20100,20100,0
20250403,160000,966962870,20100,20100,20100,20100,0
20250403,155900,966962870,20100,20100,20100,20100,0
20250403,155800,966962870,20100,20100,20100,20100,0
20250403,155700,966962870,20100,20100,20100,20100,0
20250403,155600,966962870,20100,20100,20100,20100,0
20250403,155500,966962870,20100,20100,20100,20100,0
20250403,155400,966962870,20100,20100,20100,20100,0
20250403,155300,966962870,20100,20100,20100,20100,0
20250403,155200,966962870,20100,20100,20100,20100,0
20250403,155100,966962870,20100,20100,20100,20100,0
20250403,155000,966962870,20100,20100,20100,20100,0
20250403,154900,966962870,20100,20100,20100,20100,0
20250403,154800,966962870,20100,20100,20100,20100,0
20250403,154700,966962870,20100,20100,20100,20100,0
20250403,154600,966962870,20100,20100,20100,20100,0
20250403,154500,966962870,20100,20100,20100,20100,0
20250403,154400,966962870,20100,20100,20100,20100,0
20250403,154300,966962870,20100,20100,20100,20100,0
20250403,154200,966962870,20100,20100,20100,20100,0
20250403,154100,966962870,20100,20100,20100,20100,0
20250403,154000,966962870,20100,20100,20100,20100,0
20250403,153900,966962870,20100,20100,20100,20100,0
20250403,153800,966962870,20100,20100,20100,20100,0
20250403,153700,966962870,20100,20100,20100,20100,0
20250403,153600,966962870,20100,20100,20100,20100,0
20250403,153500,966962870,20100,20100,20100,20100,0
20250403,153400,966962870,20100,20100,20100,20100,0
20250403,153300,966962870,20100,20100,20100,20100,546
20250403,153200,966962870,20100,20100,20100,20100,0
20250403,153100,966962870,20100,20100,20100,20100,0
20250403,153000,966962870,20100,20100,20100,20100,546
20250403,152900,955988270,20100,20100,20100,20100,0
20250403,152800,955988270,20100,20100,20100,20100,0
20250403,152700,955988270,20100,20100,20100,20100,0
20250403,152600,955988270,20100,20100,20100,20100,0
20250403,152500,955988270,20100,20100,20100,20100,0
20250403,152400,955988270,20100,20100,20100,20100,0
20250403,152300,955988270,20100,20100,20100,20100,0
20250403,152200,955988270,20100,20100,20100,20100,0
20250403,152100,955988270,20100,20100,20100,20100,0
20250403,152000,955988270,20100,20100,20100,20100,0
20250403,151900,955988270,20100,20050,20100,20000,149
20250403,151800,953002920,20000,20000,20000,20000,36
20250403,151700,952282920,20050,20050,20100,20000,704
20250403,151600,938167670,20050,20050,20050,20050,63
20250403,151500,936904520,20050,20050,20050,20050,5
20250403,151400,936804270,20000,20000,20000,20000,120
20250403,151300,934404270,20000,20000,20050,19990,908
20250403,151200,916244990,20000,20050,20050,20000,72
20250403,151100,914804890,20000,20000,20000,20000,244
20250403,151000,909924890,20000,20000,20050,20000,151
20250403,150900,906904290,20050,20050,20100,20000,2469
20250403,150800,857482690,20100,20100,20100,20100,0
20250403,150700,857482690,20100,20100,20100,20100,49
20250403,150600,856497790,20050,20100,20100,20050,1281
20250403,150500,830811090,20100,20100,20100,20100,0
20250403,150400,830811090,20100,20100,20100,20100,46
20250403,150300,829886490,20100,20100,20100,20100,0
20250403,150200,829886490,20100,20100,20100,20100,11
20250403,150100,829665390,20050,20050,20050,20050,0
20250403,150000,829665390,20050,20150,20150,20050,336
20250403,145900,822913290,20150,20150,20150,20150,0
20250403,145800,822913290,20150,20150,20150,20150,80
20250403,145700,821301290,20100,20100,20100,20100,29
20250403,145600,820718390,20150,20150,20150,20150,10
20250403,145500,820516890,20150,20150,20150,20150,47
20250403,145400,819569840,20200,20200,20200,20150,83
20250403,145300,817893740,20100,20100,20100,20100,38
20250403,145200,817129940,20200,20200,20200,20200,6
20250403,145100,817008740,20200,20200,20200,20200,57
20250403,145000,815857340,20200,20150,20200,20150,142
20250403,144900,812995740,20200,20200,20200,20200,41
20250403,144800,812167540,20200,20200,20200,20200,7
20250403,144700,812026140,20200,20200,20200,20200,102
20250403,144600,809965740,20200,20200,20200,20150,136
20250403,144500,807222990,20200,20200,20200,20200,7
20250403,144400,807081590,20200,20200,20200,20200,0
20250403,144300,807081590,20200,20200,20200,20200,65
20250403,144200,805768590,20200,20200,20200,20200,11
20250403,144100,805546390,20200,20150,20200,20150,35
20250403,144000,804840840,20200,20150,20200,20150,79
20250403,143900,803246940,20250,20250,20250,20250,16
20250403,143800,802922940,20200,20200,20200,20200,297
20250403,143700,796923540,20300,20250,20300,20250,175
20250403,143600,793377440,20250,20250,20250,20250,0
20250403,143500,793377440,20250,20300,20300,20250,426
20250403,143400,784747890,20250,20300,20300,20250,16
20250403,143300,784423790,20300,20250,20300,20200,227
20250403,143200,779831440,20250,20300,20300,20250,173
20250403,143100,776322890,20300,20250,20300,20250,118
20250403,143000,773932440,20250,20300,20300,20200,164
20250403,142900,770611590,20300,20150,20300,20150,2283
20250403,142800,724465090,20150,20100,20150,20100,124
20250403,142700,721971040,20100,20100,20100,20100,2
20250403,142600,721930840,20050,20150,20150,20050,475
20250403,142500,712384440,20150,20150,20150,20150,14
20250403,142400,712102340,20150,20150,20150,20150,60
20250403,142300,710893340,20150,20150,20150,20150,0
20250403,142200,710893340,20150,20150,20150,20150,16
20250403,142100,710570940,20150,20150,20150,20150,41
20250403,142000,709744790,20150,20150,20150,20100,86
20250403,141900,708013790,20150,20150,20150,20150,26
20250403,141800,707489890,20150,20150,20150,20150,54
20250403,141700,706401790,20150,20150,20150,20150,0
20250403,141600,706401790,20150,20150,20150,20150,30
20250403,141500,705797290,20150,20150,20150,20150,62
20250403,141400,704547990,20150,20150,20150,20150,0
20250403,141300,704547990,20150,20150,20150,20150,16
20250403,141200,704225590,20150,20150,20150,20100,116
20250403,141100,701891240,20100,20150,20150,20100,8
20250403,141000,701730090,20150,20050,20150,20050,90
20250403,140900,699920390,20150,20150,20150,20150,6
20250403,140800,699799490,20150,20150,20150,20150,550
20250403,140700,688716990,20150,20100,20150,20100,52
20250403,140600,687670790,20100,20100,20100,20100,5
20250403,140500,687570290,20100,20100,20100,20100,22
20250403,140400,687128090,20100,20100,20100,20100,41
20250403,140300,686303990,20150,20050,20150,20050,106
20250403,140200,684178090,20150,20150,20150,20150,0
20250403,140100,684178090,20150,20150,20150,20150,59
20250403,140000,682989240,20100,20150,20150,20050,46
20250403,135900,682066190,20150,20150,20150,20150,0
20250403,135800,682066190,20150,20050,20150,19980,1316
20250403,135700,655669320,20050,20250,20250,19990,3361
20250403,135600,588237990,20200,20250,20250,20200,48
20250403,135500,587266040,20250,20250,20250,20250,12
20250403,135400,587023040,20200,20200,20200,20200,8
20250403,135300,586861440,20200,20200,20200,20200,52
20250403,135200,585811040,20200,20200,20200,20200,6
20250403,135100,585689840,20200,20150,20200,20150,26
20250403,135000,585165340,20200,20150,20200,20150,85
20250403,134900,583450240,20250,20250,20250,20250,17
20250403,134800,583105990,20250,20250,20250,20250,6
20250403,134700,582984490,20250,20200,20250,20200,257
20250403,134600,577792040,20250,20200,20250,20200,8
20250403,134500,577630090,20250,20250,20250,20250,53
20250403,134400,576556840,20250,20200,20250,20200,68
20250403,134300,575182740,20200,20200,20200,20200,0
20250403,134200,575182740,20200,20250,20250,20200,43
20250403,134100,574312090,20250,20200,20250,20200,15
20250403,134000,574008390,20200,20150,20200,20150,48
20250403,133900,573040690,20200,20200,20200,20200,41
20250403,133800,572212490,20200,20200,20200,20200,13
20250403,133700,571949890,20200,20200,20200,20200,21
20250403,133600,571525690,20200,20200,20200,20200,41
20250403,133500,570697490,20150,20150,20150,20150,0
20250403,133400,570697490,20150,20200,20200,20150,27
20250403,133300,570152140,20200,20200,20200,20200,43
20250403,133200,569283540,20200,20200,20200,20200,0
20250403,133100,569283540,20200,20200,20200,20200,53
20250403,133000,568212940,20200,20150,20200,20150,48
20250403,132900,567245240,20200,20200,20200,20200,0
20250403,132800,567245240,20200,20200,20200,20200,41
20250403,132700,566417040,20200,20200,20200,20200,43
20250403,132600,565548440,20200,20200,20200,20200,13
20250403,132500,565285840,20200,20200,20200,20200,41
20250403,132400,564457640,20200,20200,20200,20200,11
20250403,132300,564235440,20200,20200,20200,20200,0
20250403,132200,564235440,20200,20200,20200,20200,55
20250403,132100,563124440,20200,20200,20200,20200,10
20250403,132000,562922440,20150,20200,20200,20150,79
20250403,131900,561328540,20200,20200,20200,20200,0
20250403,131800,561328540,20200,20200,20200,20200,19
20250403,131700,560944740,20200,20200,20200,20150,202
20250403,131600,556872340,20150,20150,20200,20150,26
20250403,131500,556347840,20150,20150,20200,20150,102
20250403,131400,554292190,20150,20100,20150,20100,50
20250403,131300,553285140,20050,20050,20050,20050,142
20250403,131200,550438040,19990,20050,20050,19990,2195
20250403,131100,506528340,20150,20100,20150,20100,71
20250403,131000,505101040,20050,20050,20050,20050,38
20250403,130900,504339140,20050,20050,20050,20050,35
20250403,130800,503637390,20100,20100,20150,20100,68
20250403,130700,502268540,20100,20150,20150,20100,29
20250403,130600,501684440,20100,20150,20150,20100,42
20250403,130500,500838190,20100,20100,20100,20100,21
20250403,130400,500416090,20100,20150,20150,20100,12
20250403,130300,500174340,20150,20100,20150,20100,85
20250403,130200,498463040,20150,20150,20150,20150,0
20250403,130100,498463040,20150,20150,20150,20150,10
20250403,130000,498261540,20150,20100,20150,20050,235
20250403,125900,493537390,20100,20100,20100,20100,12
20250403,125800,493296190,20100,20100,20100,20100,0
20250403,125700,493296190,20100,20100,20100,20100,51
20250403,125600,492271090,20100,20100,20100,20100,11
20250403,125500,492049990,20100,20100,20100,20100,14
20250403,125400,491768590,20100,20100,20100,20100,52
20250403,125300,490723390,20100,20100,20100,20100,7
20250403,125200,490582690,20050,20100,20100,20050,99
20250403,125100,488595090,20100,20100,20100,20100,3
20250403,125000,488534790,20100,20050,20100,20050,47
20250403,124900,487591990,20100,20100,20100,20100,58
20250403,124800,486426190,20100,20100,20100,20100,13
20250403,124700,486164890,20100,20100,20100,20100,1
20250403,124600,486144790,20100,20050,20100,20050,63
20250403,124500,484879490,20100,20100,20100,20100,5
20250403,124400,484778990,20100,20100,20100,20100,14
20250403,124300,484497590,20050,20100,20100,20000,2436
20250403,124200,435710090,20100,20100,20100,20100,0
20250403,124100,435710090,20100,20100,20100,20100,41
20250403,124000,434885990,20100,20050,20100,20050,54
20250403,123900,433802490,20100,20100,20100,20100,228
20250403,123800,429219690,20100,20100,20100,20100,41
20250403,123700,428395590,20100,20100,20100,20100,0
20250403,123600,428395590,20100,20050,20100,20050,31
20250403,123500,427773490,20100,20100,20100,20050,46
20250403,123400,426849090,20100,20100,20100,20050,1493
20250403,123300,396852790,20100,20100,20100,20100,189
20250403,123200,393053890,20150,20150,20150,20150,56
20250403,123100,391925490,20100,20100,20100,20100,0
20250403,123000,391925490,20100,20100,20100,20100,73
20250403,122900,390458190,20150,20150,20150,20150,65
20250403,122800,389148440,20150,20150,20150,20150,1
20250403,122700,389128290,20150,20150,20150,20150,43
20250403,122600,388261840,20150,20150,20150,20150,33
20250403,122500,387596890,20200,20200,20200,20200,13
20250403,122400,387334290,20150,20200,20200,20150,57
20250403,122300,386183690,20150,20150,20150,20150,0
20250403,122200,386183690,20150,20150,20150,20150,100
20250403,122100,384168690,20200,20200,20200,20200,55
20250403,122000,383057690,20100,20100,20100,20100,38
20250403,121900,382293890,20150,20150,20150,20150,77
20250403,121800,380742340,20150,20100,20150,20100,59
20250403,121700,379554390,20200,20150,20200,20150,100
20250403,121600,377538690,20200,20200,20200,20200,41
20250403,121500,376710490,20200,20200,20200,20200,0
20250403,121400,376710490,20200,20200,20200,20200,0
20250403,121300,376710490,20200,20200,20200,20200,53
20250403,121200,375639890,20200,20200,20200,20200,1
20250403,121100,375619690,20150,20150,20150,20150,34
20250403,121000,374934590,20200,20150,20200,20150,79
20250403,120900,373340690,20200,20150,20200,20150,50
20250403,120800,372332390,20150,20150,20150,20150,0
20250403,120700,372332390,20150,20200,20200,20150,42
20250403,120600,371484040,20200,20200,20200,20200,0
20250403,120500,371484040,20200,20150,20200,20150,12
20250403,120400,371241690,20200,20200,20200,20200,41
20250403,120300,370413490,20200,20200,20200,20200,0
20250403,120200,370413490,20200,20200,20200,20200,55
20250403,120100,369302490,20150,20150,20150,20150,3
20250403,120000,369242040,20100,20100,20100,20100,38
20250403,115900,368478240,20200,20200,20200,20200,64
20250403,115800,367185440,20200,20200,20200,20200,12
20250403,115700,366943040,20200,20200,20200,20200,0
20250403,115600,366943040,20200,20200,20200,20200,41
20250403,115500,366114840,20100,20100,20100,20100,1
20250403,115400,366094740,20200,20150,20200,20150,17
20250403,115300,365751390,20200,20200,20200,20200,71
20250403,115200,364317190,20200,20200,20200,20200,0
20250403,115100,364317190,20200,20200,20200,20200,0
20250403,115000,364317190,20200,20100,20200,20100,162
20250403,114900,361052240,20100,20100,20100,20100,40
20250403,114800,360248240,20150,20150,20150,20150,41
20250403,114700,359422090,20150,20150,20150,20150,7
20250403,114600,359281040,20150,20125,20150,20125,31
20250403,114500,358656440,20150,20150,20150,20150,41
20250403,114400,357830290,20100,20100,20100,20100,1
20250403,114300,357810190,20100,20100,20100,20100,1
20250403,114200,357790090,20150,20150,20150,20150,52
20250403,114100,356742290,20150,20150,20150,20150,1
20250403,114000,356722140,20150,20100,20150,20100,71
20250403,113900,355293440,20200,20200,20200,20150,72
20250403,113800,353839840,20150,20150,20150,20150,10
20250403,113700,353638340,20200,20200,20200,20200,41
20250403,113600,352810140,20200,20200,20200,20200,0
20250403,113500,352810140,20200,20200,20200,20200,11
20250403,113400,352587940,20200,20200,20200,20200,41
20250403,113300,351759740,20200,20200,20200,20200,15
20250403,113200,351456740,20150,20150,20150,20150,116
20250403,113100,349119340,20200,20200,20200,20200,58
20250403,113000,347947740,20150,20150,20150,20150,39
20250403,112900,347161890,20200,20250,20250,20200,2
20250403,112800,347121440,20250,20250,20250,20250,41
20250403,112700,346291190,20250,20250,20250,20250,30
20250403,112600,345683690,20250,20250,20250,20250,0
20250403,112500,345683690,20250,20250,20250,20250,41
20250403,112400,344853440,20250,20250,20250,20250,0
20250403,112300,344853440,20250,20250,20250,20250,56
20250403,112200,343719440,20250,20250,20250,20250,0
20250403,112100,343719440,20250,20250,20250,20250,0
20250403,112000,343719440,20250,20150,20250,20150,102
20250403,111900,341657840,20250,20250,20250,20250,11
20250403,111800,341435090,20150,20150,20150,20150,0
20250403,111700,341435090,20150,20200,20250,20150,75
20250403,111600,339920440,20200,20200,20200,20200,14
20250403,111500,339637640,20200,20200,20200,20200,0
20250403,111400,339637640,20200,20200,20200,20200,41
20250403,111300,338809440,20200,20200,20200,20200,0
20250403,111200,338809440,20200,20200,20200,20200,23
20250403,111100,338344840,20200,20200,20200,20200,41
20250403,111000,337516640,20150,20150,20150,20150,39
20250403,110900,336730790,20250,20250,20250,20250,41
20250403,110800,335900540,20250,20250,20250,20250,17
20250403,110700,335556290,20200,20200,20200,20200,293
20250403,110600,329637690,20200,20250,20250,20200,130
20250403,110500,327009640,20250,20250,20250,20250,0
20250403,110400,327009640,20250,20250,20250,20250,26
20250403,110300,326483140,20200,20200,20200,20200,41
20250403,110200,325654940,20200,20200,20200,20200,0
20250403,110100,325654940,20200,20200,20200,20200,0
20250403,110000,325654940,20200,20150,20200,20100,106
20250403,105900,323518940,20150,20100,20150,20100,2
20250403,105800,323478690,20200,20200,20200,20200,57
20250403,105700,322327290,20200,20200,20200,20200,0
20250403,105600,322327290,20200,20200,20200,20200,71
20250403,105500,320893090,20200,20100,20200,20100,42
20250403,105400,320044790,20200,20100,20200,20100,45
20250403,105300,319138690,20200,20200,20200,20200,90
20250403,105200,317320690,20200,20200,20200,20200,41
20250403,105100,316492490,20050,20050,20050,20050,0
20250403,105000,316492490,20050,20050,20050,20050,39
20250403,104900,315710540,20200,20200,20200,20200,54
20250403,104800,314619740,20150,20100,20150,20050,175
20250403,104700,311110240,20100,20100,20100,20100,0
20250403,104600,311110240,20100,20100,20100,20100,41
20250403,104500,310286140,20100,20100,20100,20100,14
20250403,104400,310004740,20100,20050,20100,20050,73
20250403,104300,308539040,20100,20100,20100,20100,4
20250403,104200,308458640,20100,20100,20100,20100,1
20250403,104100,308438540,20100,20150,20150,20100,53
20250403,104000,307371190,20150,20050,20150,20050,40
20250403,103900,306569090,20150,20050,20150,20050,34
20250403,103800,305887290,20150,20150,20150,20150,41
20250403,103700,305061140,20100,20150,20150,20100,148
20250403,103600,302084740,20150,20150,20150,20150,0
20250403,103500,302084740,20150,20150,20150,20150,58
20250403,103400,300916040,20150,20150,20150,20150,0
20250403,103300,300916040,20150,20150,20150,20150,70
20250403,103200,299505540,20150,20150,20150,20150,0
20250403,103100,299505540,20150,20150,20150,20150,0
20250403,103000,299505540,20150,20100,20150,20100,162
20250403,102900,296243240,20150,20150,20150,20150,15
20250403,102800,295940990,20150,20150,20150,20150,11
20250403,102700,295719340,20150,20150,20150,20150,42
20250403,102600,294873040,20150,20150,20150,20150,12
20250403,102500,294631240,20150,20150,20150,20150,0
20250403,102400,294631240,20150,20150,20150,20150,42
20250403,102300,293784940,20150,20150,20150,20150,0
20250403,102200,293784940,20150,20150,20150,20150,14
20250403,102100,293502840,20150,20100,20150,20100,47
20250403,102000,292556040,20100,20100,20100,20100,39
20250403,101900,291772140,20150,20150,20150,20150,128
20250403,101800,289192940,20150,20200,20200,20150,180
20250403,101700,285563140,20200,20200,20200,20200,5
20250403,101600,285462140,20200,20200,20200,20200,5
20250403,101500,285361140,20150,20200,20200,20150,14
20250403,101400,285078390,20200,20150,20200,20150,44
20250403,101300,284191140,20150,20150,20150,20150,105
20250403,101200,282075390,20150,20150,20150,20150,8
20250403,101100,281914190,20150,20150,20150,20150,4
20250403,101000,281833590,20150,20150,20150,20100,74
20250403,100900,280344440,20100,20100,20100,20100,0
20250403,100800,280344440,20100,20100,20100,20100,25
20250403,100700,279841940,20150,20150,20150,20150,5
20250403,100600,279741190,20150,20150,20150,20150,4
20250403,100500,279660590,20150,20150,20150,20150,6
20250403,100400,279539690,20150,20150,20150,20100,37
20250403,100300,278795740,20150,20150,20150,20150,4
20250403,100200,278715140,20150,20150,20150,20150,5
20250403,100100,278614390,20150,20100,20150,20100,7
20250403,100000,278473540,20100,20150,20150,20100,635
20250403,095900,265709890,20150,20100,20150,20100,35
20250403,095800,265006340,20150,20200,20200,20150,152
20250403,095700,261943340,20200,20200,20200,20200,5
20250403,095600,261842340,20200,20200,20200,20200,4
20250403,095500,261761540,20200,20200,20200,20200,2
20250403,095400,261721140,20200,20200,20200,20200,5
20250403,095300,261620140,20200,20200,20200,20200,4
20250403,095200,261539340,20200,20200,20200,20200,1
20250403,095100,261519140,20150,20150,20150,20150,0
20250403,095000,261519140,20150,20200,20200,20150,418
20250403,094900,253078740,20200,20200,20200,20200,24
20250403,094800,252593940,20200,20200,20200,20200,5
20250403,094700,252492940,20200,20200,20200,20200,15
20250403,094600,252189940,20200,20200,20200,20200,2
20250403,094500,252149540,20200,20200,20200,20200,81
20250403,094400,250513340,20200,20200,20200,20200,37
20250403,094300,249765940,20200,20250,20250,20200,95
20250403,094200,247846390,20250,20200,20250,20200,1058
20250403,094100,226472890,20200,20200,20200,20200,24
20250403,094000,225988090,20150,20150,20150,20150,300
20250403,093900,219943090,20150,20150,20150,20150,621
20250403,093800,207429940,20150,20150,20150,20150,5
20250403,093700,207329190,20150,20200,20200,20150,50
20250403,093600,206321590,20200,20200,20200,20200,6
20250403,093500,206200390,20200,20200,20200,20200,5
20250403,093400,206099390,20150,20150,20150,20150,5
20250403,093300,205998640,20150,20150,20150,20150,5
20250403,093200,205897890,20100,20100,20100,20100,38
20250403,093100,205134090,20200,20150,20200,20150,133
20250403,093000,202453890,20200,20150,20200,20150,268
20250403,092900,197053540,20100,20100,20100,20100,0
20250403,092800,197053540,20100,20100,20150,20100,229
20250403,092700,192448140,20150,20150,20150,20050,103
20250403,092600,190372790,20200,20200,20200,20200,11
20250403,092500,190150590,20200,20100,20200,20100,253
20250403,092400,185065090,20150,20150,20150,20150,52
20250403,092300,184017290,20200,20150,20200,20150,107
20250403,092200,181856240,20150,20200,20200,20150,32
20250403,092100,181210940,20200,20150,20200,20150,669
20250403,092000,167730540,20150,20150,20150,20150,20
20250403,091900,167327540,20150,20150,20150,20100,324
20250403,091800,160812590,20100,20100,20100,20100,0
20250403,091700,160812590,20100,20150,20150,20100,201
20250403,091600,156762690,20100,20150,20150,20100,78
20250403,091500,155194390,20150,20150,20150,20150,0
20250403,091400,155194390,20150,20150,20150,20150,0
20250403,091300,155194390,20150,20100,20150,20100,59
20250403,091200,154008440,20100,20100,20100,20100,398
20250403,091100,146008640,20100,20100,20100,20050,44
20250403,091000,145126340,20050,20050,20100,20050,82
20250403,090900,143481990,20100,20100,20100,20100,24
20250403,090800,142999590,20100,20050,20100,20050,124
20250403,090700,140513090,20050,20050,20050,20050,32
20250403,090600,139871490,20000,19990,20000,19990,217
20250403,090500,135532070,19990,19990,19990,19940,63
20250403,090400,134272750,20000,20000,20000,20000,1
20250403,090300,134252750,20000,20000,20000,20000,0
20250403,090200,134252750,20000,19990,20050,19990,1050
20250403,090100,113245750,19780,19870,19900,19780,2525
20250403,090000,63005030,19900,20100,20100,19500,3180
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183300 966962870 20100 20100 20100 20100 546
3 20250403 183200 966962870 20100 20100 20100 20100 0
4 20250403 183100 966962870 20100 20100 20100 20100 0
5 20250403 183000 966962870 20100 20100 20100 20100 0
6 20250403 182900 966962870 20100 20100 20100 20100 0
7 20250403 182800 966962870 20100 20100 20100 20100 0
8 20250403 182700 966962870 20100 20100 20100 20100 0
9 20250403 182600 966962870 20100 20100 20100 20100 0
10 20250403 182500 966962870 20100 20100 20100 20100 0
11 20250403 182400 966962870 20100 20100 20100 20100 0
12 20250403 182300 966962870 20100 20100 20100 20100 0
13 20250403 182200 966962870 20100 20100 20100 20100 0
14 20250403 182100 966962870 20100 20100 20100 20100 0
15 20250403 182000 966962870 20100 20100 20100 20100 0
16 20250403 181900 966962870 20100 20100 20100 20100 0
17 20250403 181800 966962870 20100 20100 20100 20100 0
18 20250403 181700 966962870 20100 20100 20100 20100 0
19 20250403 181600 966962870 20100 20100 20100 20100 0
20 20250403 181500 966962870 20100 20100 20100 20100 0
21 20250403 181400 966962870 20100 20100 20100 20100 0
22 20250403 181300 966962870 20100 20100 20100 20100 0
23 20250403 181200 966962870 20100 20100 20100 20100 0
24 20250403 181100 966962870 20100 20100 20100 20100 0
25 20250403 181000 966962870 20100 20100 20100 20100 0
26 20250403 180900 966962870 20100 20100 20100 20100 0
27 20250403 180800 966962870 20100 20100 20100 20100 0
28 20250403 180700 966962870 20100 20100 20100 20100 0
29 20250403 180600 966962870 20100 20100 20100 20100 0
30 20250403 180500 966962870 20100 20100 20100 20100 0
31 20250403 180400 966962870 20100 20100 20100 20100 0
32 20250403 180300 966962870 20100 20100 20100 20100 546
33 20250403 180200 966962870 20100 20100 20100 20100 0
34 20250403 180100 966962870 20100 20100 20100 20100 0
35 20250403 180000 966962870 20100 20100 20100 20100 0
36 20250403 175900 966962870 20100 20100 20100 20100 0
37 20250403 175800 966962870 20100 20100 20100 20100 0
38 20250403 175700 966962870 20100 20100 20100 20100 0
39 20250403 175600 966962870 20100 20100 20100 20100 0
40 20250403 175500 966962870 20100 20100 20100 20100 0
41 20250403 175400 966962870 20100 20100 20100 20100 0
42 20250403 175300 966962870 20100 20100 20100 20100 0
43 20250403 175200 966962870 20100 20100 20100 20100 0
44 20250403 175100 966962870 20100 20100 20100 20100 0
45 20250403 175000 966962870 20100 20100 20100 20100 0
46 20250403 174900 966962870 20100 20100 20100 20100 0
47 20250403 174800 966962870 20100 20100 20100 20100 0
48 20250403 174700 966962870 20100 20100 20100 20100 0
49 20250403 174600 966962870 20100 20100 20100 20100 0
50 20250403 174500 966962870 20100 20100 20100 20100 0
51 20250403 174400 966962870 20100 20100 20100 20100 0
52 20250403 174300 966962870 20100 20100 20100 20100 0
53 20250403 174200 966962870 20100 20100 20100 20100 0
54 20250403 174100 966962870 20100 20100 20100 20100 0
55 20250403 174000 966962870 20100 20100 20100 20100 0
56 20250403 173900 966962870 20100 20100 20100 20100 0
57 20250403 173800 966962870 20100 20100 20100 20100 0
58 20250403 173700 966962870 20100 20100 20100 20100 0
59 20250403 173600 966962870 20100 20100 20100 20100 0
60 20250403 173500 966962870 20100 20100 20100 20100 0
61 20250403 173400 966962870 20100 20100 20100 20100 0
62 20250403 173300 966962870 20100 20100 20100 20100 546
63 20250403 173200 966962870 20100 20100 20100 20100 0
64 20250403 173100 966962870 20100 20100 20100 20100 0
65 20250403 173000 966962870 20100 20100 20100 20100 0
66 20250403 172900 966962870 20100 20100 20100 20100 0
67 20250403 172800 966962870 20100 20100 20100 20100 0
68 20250403 172700 966962870 20100 20100 20100 20100 0
69 20250403 172600 966962870 20100 20100 20100 20100 0
70 20250403 172500 966962870 20100 20100 20100 20100 0
71 20250403 172400 966962870 20100 20100 20100 20100 0
72 20250403 172300 966962870 20100 20100 20100 20100 0
73 20250403 172200 966962870 20100 20100 20100 20100 0
74 20250403 172100 966962870 20100 20100 20100 20100 0
75 20250403 172000 966962870 20100 20100 20100 20100 0
76 20250403 171900 966962870 20100 20100 20100 20100 0
77 20250403 171800 966962870 20100 20100 20100 20100 0
78 20250403 171700 966962870 20100 20100 20100 20100 0
79 20250403 171600 966962870 20100 20100 20100 20100 0
80 20250403 171500 966962870 20100 20100 20100 20100 0
81 20250403 171400 966962870 20100 20100 20100 20100 0
82 20250403 171300 966962870 20100 20100 20100 20100 0
83 20250403 171200 966962870 20100 20100 20100 20100 0
84 20250403 171100 966962870 20100 20100 20100 20100 0
85 20250403 171000 966962870 20100 20100 20100 20100 0
86 20250403 170900 966962870 20100 20100 20100 20100 0
87 20250403 170800 966962870 20100 20100 20100 20100 0
88 20250403 170700 966962870 20100 20100 20100 20100 0
89 20250403 170600 966962870 20100 20100 20100 20100 0
90 20250403 170500 966962870 20100 20100 20100 20100 0
91 20250403 170400 966962870 20100 20100 20100 20100 0
92 20250403 170300 966962870 20100 20100 20100 20100 546
93 20250403 170200 966962870 20100 20100 20100 20100 0
94 20250403 170100 966962870 20100 20100 20100 20100 0
95 20250403 170000 966962870 20100 20100 20100 20100 0
96 20250403 165900 966962870 20100 20100 20100 20100 0
97 20250403 165800 966962870 20100 20100 20100 20100 0
98 20250403 165700 966962870 20100 20100 20100 20100 0
99 20250403 165600 966962870 20100 20100 20100 20100 0
100 20250403 165500 966962870 20100 20100 20100 20100 0
101 20250403 165400 966962870 20100 20100 20100 20100 0
102 20250403 165300 966962870 20100 20100 20100 20100 0
103 20250403 165200 966962870 20100 20100 20100 20100 0
104 20250403 165100 966962870 20100 20100 20100 20100 0
105 20250403 165000 966962870 20100 20100 20100 20100 0
106 20250403 164900 966962870 20100 20100 20100 20100 0
107 20250403 164800 966962870 20100 20100 20100 20100 0
108 20250403 164700 966962870 20100 20100 20100 20100 0
109 20250403 164600 966962870 20100 20100 20100 20100 0
110 20250403 164500 966962870 20100 20100 20100 20100 0
111 20250403 164400 966962870 20100 20100 20100 20100 0
112 20250403 164300 966962870 20100 20100 20100 20100 0
113 20250403 164200 966962870 20100 20100 20100 20100 0
114 20250403 164100 966962870 20100 20100 20100 20100 0
115 20250403 164000 966962870 20100 20100 20100 20100 0
116 20250403 163900 966962870 20100 20100 20100 20100 0
117 20250403 163800 966962870 20100 20100 20100 20100 0
118 20250403 163700 966962870 20100 20100 20100 20100 0
119 20250403 163600 966962870 20100 20100 20100 20100 0
120 20250403 163500 966962870 20100 20100 20100 20100 0
121 20250403 163400 966962870 20100 20100 20100 20100 0
122 20250403 163300 966962870 20100 20100 20100 20100 546
123 20250403 163200 966962870 20100 20100 20100 20100 0
124 20250403 163100 966962870 20100 20100 20100 20100 0
125 20250403 163000 966962870 20100 20100 20100 20100 0
126 20250403 162900 966962870 20100 20100 20100 20100 0
127 20250403 162800 966962870 20100 20100 20100 20100 0
128 20250403 162700 966962870 20100 20100 20100 20100 0
129 20250403 162600 966962870 20100 20100 20100 20100 0
130 20250403 162500 966962870 20100 20100 20100 20100 0
131 20250403 162400 966962870 20100 20100 20100 20100 0
132 20250403 162300 966962870 20100 20100 20100 20100 0
133 20250403 162200 966962870 20100 20100 20100 20100 0
134 20250403 162100 966962870 20100 20100 20100 20100 0
135 20250403 162000 966962870 20100 20100 20100 20100 0
136 20250403 161900 966962870 20100 20100 20100 20100 0
137 20250403 161800 966962870 20100 20100 20100 20100 0
138 20250403 161700 966962870 20100 20100 20100 20100 0
139 20250403 161600 966962870 20100 20100 20100 20100 0
140 20250403 161500 966962870 20100 20100 20100 20100 0
141 20250403 161400 966962870 20100 20100 20100 20100 0
142 20250403 161300 966962870 20100 20100 20100 20100 0
143 20250403 161200 966962870 20100 20100 20100 20100 0
144 20250403 161100 966962870 20100 20100 20100 20100 0
145 20250403 161000 966962870 20100 20100 20100 20100 0
146 20250403 160900 966962870 20100 20100 20100 20100 0
147 20250403 160800 966962870 20100 20100 20100 20100 0
148 20250403 160700 966962870 20100 20100 20100 20100 0
149 20250403 160600 966962870 20100 20100 20100 20100 0
150 20250403 160500 966962870 20100 20100 20100 20100 0
151 20250403 160400 966962870 20100 20100 20100 20100 0
152 20250403 160300 966962870 20100 20100 20100 20100 546
153 20250403 160200 966962870 20100 20100 20100 20100 0
154 20250403 160100 966962870 20100 20100 20100 20100 0
155 20250403 160000 966962870 20100 20100 20100 20100 0
156 20250403 155900 966962870 20100 20100 20100 20100 0
157 20250403 155800 966962870 20100 20100 20100 20100 0
158 20250403 155700 966962870 20100 20100 20100 20100 0
159 20250403 155600 966962870 20100 20100 20100 20100 0
160 20250403 155500 966962870 20100 20100 20100 20100 0
161 20250403 155400 966962870 20100 20100 20100 20100 0
162 20250403 155300 966962870 20100 20100 20100 20100 0
163 20250403 155200 966962870 20100 20100 20100 20100 0
164 20250403 155100 966962870 20100 20100 20100 20100 0
165 20250403 155000 966962870 20100 20100 20100 20100 0
166 20250403 154900 966962870 20100 20100 20100 20100 0
167 20250403 154800 966962870 20100 20100 20100 20100 0
168 20250403 154700 966962870 20100 20100 20100 20100 0
169 20250403 154600 966962870 20100 20100 20100 20100 0
170 20250403 154500 966962870 20100 20100 20100 20100 0
171 20250403 154400 966962870 20100 20100 20100 20100 0
172 20250403 154300 966962870 20100 20100 20100 20100 0
173 20250403 154200 966962870 20100 20100 20100 20100 0
174 20250403 154100 966962870 20100 20100 20100 20100 0
175 20250403 154000 966962870 20100 20100 20100 20100 0
176 20250403 153900 966962870 20100 20100 20100 20100 0
177 20250403 153800 966962870 20100 20100 20100 20100 0
178 20250403 153700 966962870 20100 20100 20100 20100 0
179 20250403 153600 966962870 20100 20100 20100 20100 0
180 20250403 153500 966962870 20100 20100 20100 20100 0
181 20250403 153400 966962870 20100 20100 20100 20100 0
182 20250403 153300 966962870 20100 20100 20100 20100 546
183 20250403 153200 966962870 20100 20100 20100 20100 0
184 20250403 153100 966962870 20100 20100 20100 20100 0
185 20250403 153000 966962870 20100 20100 20100 20100 546
186 20250403 152900 955988270 20100 20100 20100 20100 0
187 20250403 152800 955988270 20100 20100 20100 20100 0
188 20250403 152700 955988270 20100 20100 20100 20100 0
189 20250403 152600 955988270 20100 20100 20100 20100 0
190 20250403 152500 955988270 20100 20100 20100 20100 0
191 20250403 152400 955988270 20100 20100 20100 20100 0
192 20250403 152300 955988270 20100 20100 20100 20100 0
193 20250403 152200 955988270 20100 20100 20100 20100 0
194 20250403 152100 955988270 20100 20100 20100 20100 0
195 20250403 152000 955988270 20100 20100 20100 20100 0
196 20250403 151900 955988270 20100 20050 20100 20000 149
197 20250403 151800 953002920 20000 20000 20000 20000 36
198 20250403 151700 952282920 20050 20050 20100 20000 704
199 20250403 151600 938167670 20050 20050 20050 20050 63
200 20250403 151500 936904520 20050 20050 20050 20050 5
201 20250403 151400 936804270 20000 20000 20000 20000 120
202 20250403 151300 934404270 20000 20000 20050 19990 908
203 20250403 151200 916244990 20000 20050 20050 20000 72
204 20250403 151100 914804890 20000 20000 20000 20000 244
205 20250403 151000 909924890 20000 20000 20050 20000 151
206 20250403 150900 906904290 20050 20050 20100 20000 2469
207 20250403 150800 857482690 20100 20100 20100 20100 0
208 20250403 150700 857482690 20100 20100 20100 20100 49
209 20250403 150600 856497790 20050 20100 20100 20050 1281
210 20250403 150500 830811090 20100 20100 20100 20100 0
211 20250403 150400 830811090 20100 20100 20100 20100 46
212 20250403 150300 829886490 20100 20100 20100 20100 0
213 20250403 150200 829886490 20100 20100 20100 20100 11
214 20250403 150100 829665390 20050 20050 20050 20050 0
215 20250403 150000 829665390 20050 20150 20150 20050 336
216 20250403 145900 822913290 20150 20150 20150 20150 0
217 20250403 145800 822913290 20150 20150 20150 20150 80
218 20250403 145700 821301290 20100 20100 20100 20100 29
219 20250403 145600 820718390 20150 20150 20150 20150 10
220 20250403 145500 820516890 20150 20150 20150 20150 47
221 20250403 145400 819569840 20200 20200 20200 20150 83
222 20250403 145300 817893740 20100 20100 20100 20100 38
223 20250403 145200 817129940 20200 20200 20200 20200 6
224 20250403 145100 817008740 20200 20200 20200 20200 57
225 20250403 145000 815857340 20200 20150 20200 20150 142
226 20250403 144900 812995740 20200 20200 20200 20200 41
227 20250403 144800 812167540 20200 20200 20200 20200 7
228 20250403 144700 812026140 20200 20200 20200 20200 102
229 20250403 144600 809965740 20200 20200 20200 20150 136
230 20250403 144500 807222990 20200 20200 20200 20200 7
231 20250403 144400 807081590 20200 20200 20200 20200 0
232 20250403 144300 807081590 20200 20200 20200 20200 65
233 20250403 144200 805768590 20200 20200 20200 20200 11
234 20250403 144100 805546390 20200 20150 20200 20150 35
235 20250403 144000 804840840 20200 20150 20200 20150 79
236 20250403 143900 803246940 20250 20250 20250 20250 16
237 20250403 143800 802922940 20200 20200 20200 20200 297
238 20250403 143700 796923540 20300 20250 20300 20250 175
239 20250403 143600 793377440 20250 20250 20250 20250 0
240 20250403 143500 793377440 20250 20300 20300 20250 426
241 20250403 143400 784747890 20250 20300 20300 20250 16
242 20250403 143300 784423790 20300 20250 20300 20200 227
243 20250403 143200 779831440 20250 20300 20300 20250 173
244 20250403 143100 776322890 20300 20250 20300 20250 118
245 20250403 143000 773932440 20250 20300 20300 20200 164
246 20250403 142900 770611590 20300 20150 20300 20150 2283
247 20250403 142800 724465090 20150 20100 20150 20100 124
248 20250403 142700 721971040 20100 20100 20100 20100 2
249 20250403 142600 721930840 20050 20150 20150 20050 475
250 20250403 142500 712384440 20150 20150 20150 20150 14
251 20250403 142400 712102340 20150 20150 20150 20150 60
252 20250403 142300 710893340 20150 20150 20150 20150 0
253 20250403 142200 710893340 20150 20150 20150 20150 16
254 20250403 142100 710570940 20150 20150 20150 20150 41
255 20250403 142000 709744790 20150 20150 20150 20100 86
256 20250403 141900 708013790 20150 20150 20150 20150 26
257 20250403 141800 707489890 20150 20150 20150 20150 54
258 20250403 141700 706401790 20150 20150 20150 20150 0
259 20250403 141600 706401790 20150 20150 20150 20150 30
260 20250403 141500 705797290 20150 20150 20150 20150 62
261 20250403 141400 704547990 20150 20150 20150 20150 0
262 20250403 141300 704547990 20150 20150 20150 20150 16
263 20250403 141200 704225590 20150 20150 20150 20100 116
264 20250403 141100 701891240 20100 20150 20150 20100 8
265 20250403 141000 701730090 20150 20050 20150 20050 90
266 20250403 140900 699920390 20150 20150 20150 20150 6
267 20250403 140800 699799490 20150 20150 20150 20150 550
268 20250403 140700 688716990 20150 20100 20150 20100 52
269 20250403 140600 687670790 20100 20100 20100 20100 5
270 20250403 140500 687570290 20100 20100 20100 20100 22
271 20250403 140400 687128090 20100 20100 20100 20100 41
272 20250403 140300 686303990 20150 20050 20150 20050 106
273 20250403 140200 684178090 20150 20150 20150 20150 0
274 20250403 140100 684178090 20150 20150 20150 20150 59
275 20250403 140000 682989240 20100 20150 20150 20050 46
276 20250403 135900 682066190 20150 20150 20150 20150 0
277 20250403 135800 682066190 20150 20050 20150 19980 1316
278 20250403 135700 655669320 20050 20250 20250 19990 3361
279 20250403 135600 588237990 20200 20250 20250 20200 48
280 20250403 135500 587266040 20250 20250 20250 20250 12
281 20250403 135400 587023040 20200 20200 20200 20200 8
282 20250403 135300 586861440 20200 20200 20200 20200 52
283 20250403 135200 585811040 20200 20200 20200 20200 6
284 20250403 135100 585689840 20200 20150 20200 20150 26
285 20250403 135000 585165340 20200 20150 20200 20150 85
286 20250403 134900 583450240 20250 20250 20250 20250 17
287 20250403 134800 583105990 20250 20250 20250 20250 6
288 20250403 134700 582984490 20250 20200 20250 20200 257
289 20250403 134600 577792040 20250 20200 20250 20200 8
290 20250403 134500 577630090 20250 20250 20250 20250 53
291 20250403 134400 576556840 20250 20200 20250 20200 68
292 20250403 134300 575182740 20200 20200 20200 20200 0
293 20250403 134200 575182740 20200 20250 20250 20200 43
294 20250403 134100 574312090 20250 20200 20250 20200 15
295 20250403 134000 574008390 20200 20150 20200 20150 48
296 20250403 133900 573040690 20200 20200 20200 20200 41
297 20250403 133800 572212490 20200 20200 20200 20200 13
298 20250403 133700 571949890 20200 20200 20200 20200 21
299 20250403 133600 571525690 20200 20200 20200 20200 41
300 20250403 133500 570697490 20150 20150 20150 20150 0
301 20250403 133400 570697490 20150 20200 20200 20150 27
302 20250403 133300 570152140 20200 20200 20200 20200 43
303 20250403 133200 569283540 20200 20200 20200 20200 0
304 20250403 133100 569283540 20200 20200 20200 20200 53
305 20250403 133000 568212940 20200 20150 20200 20150 48
306 20250403 132900 567245240 20200 20200 20200 20200 0
307 20250403 132800 567245240 20200 20200 20200 20200 41
308 20250403 132700 566417040 20200 20200 20200 20200 43
309 20250403 132600 565548440 20200 20200 20200 20200 13
310 20250403 132500 565285840 20200 20200 20200 20200 41
311 20250403 132400 564457640 20200 20200 20200 20200 11
312 20250403 132300 564235440 20200 20200 20200 20200 0
313 20250403 132200 564235440 20200 20200 20200 20200 55
314 20250403 132100 563124440 20200 20200 20200 20200 10
315 20250403 132000 562922440 20150 20200 20200 20150 79
316 20250403 131900 561328540 20200 20200 20200 20200 0
317 20250403 131800 561328540 20200 20200 20200 20200 19
318 20250403 131700 560944740 20200 20200 20200 20150 202
319 20250403 131600 556872340 20150 20150 20200 20150 26
320 20250403 131500 556347840 20150 20150 20200 20150 102
321 20250403 131400 554292190 20150 20100 20150 20100 50
322 20250403 131300 553285140 20050 20050 20050 20050 142
323 20250403 131200 550438040 19990 20050 20050 19990 2195
324 20250403 131100 506528340 20150 20100 20150 20100 71
325 20250403 131000 505101040 20050 20050 20050 20050 38
326 20250403 130900 504339140 20050 20050 20050 20050 35
327 20250403 130800 503637390 20100 20100 20150 20100 68
328 20250403 130700 502268540 20100 20150 20150 20100 29
329 20250403 130600 501684440 20100 20150 20150 20100 42
330 20250403 130500 500838190 20100 20100 20100 20100 21
331 20250403 130400 500416090 20100 20150 20150 20100 12
332 20250403 130300 500174340 20150 20100 20150 20100 85
333 20250403 130200 498463040 20150 20150 20150 20150 0
334 20250403 130100 498463040 20150 20150 20150 20150 10
335 20250403 130000 498261540 20150 20100 20150 20050 235
336 20250403 125900 493537390 20100 20100 20100 20100 12
337 20250403 125800 493296190 20100 20100 20100 20100 0
338 20250403 125700 493296190 20100 20100 20100 20100 51
339 20250403 125600 492271090 20100 20100 20100 20100 11
340 20250403 125500 492049990 20100 20100 20100 20100 14
341 20250403 125400 491768590 20100 20100 20100 20100 52
342 20250403 125300 490723390 20100 20100 20100 20100 7
343 20250403 125200 490582690 20050 20100 20100 20050 99
344 20250403 125100 488595090 20100 20100 20100 20100 3
345 20250403 125000 488534790 20100 20050 20100 20050 47
346 20250403 124900 487591990 20100 20100 20100 20100 58
347 20250403 124800 486426190 20100 20100 20100 20100 13
348 20250403 124700 486164890 20100 20100 20100 20100 1
349 20250403 124600 486144790 20100 20050 20100 20050 63
350 20250403 124500 484879490 20100 20100 20100 20100 5
351 20250403 124400 484778990 20100 20100 20100 20100 14
352 20250403 124300 484497590 20050 20100 20100 20000 2436
353 20250403 124200 435710090 20100 20100 20100 20100 0
354 20250403 124100 435710090 20100 20100 20100 20100 41
355 20250403 124000 434885990 20100 20050 20100 20050 54
356 20250403 123900 433802490 20100 20100 20100 20100 228
357 20250403 123800 429219690 20100 20100 20100 20100 41
358 20250403 123700 428395590 20100 20100 20100 20100 0
359 20250403 123600 428395590 20100 20050 20100 20050 31
360 20250403 123500 427773490 20100 20100 20100 20050 46
361 20250403 123400 426849090 20100 20100 20100 20050 1493
362 20250403 123300 396852790 20100 20100 20100 20100 189
363 20250403 123200 393053890 20150 20150 20150 20150 56
364 20250403 123100 391925490 20100 20100 20100 20100 0
365 20250403 123000 391925490 20100 20100 20100 20100 73
366 20250403 122900 390458190 20150 20150 20150 20150 65
367 20250403 122800 389148440 20150 20150 20150 20150 1
368 20250403 122700 389128290 20150 20150 20150 20150 43
369 20250403 122600 388261840 20150 20150 20150 20150 33
370 20250403 122500 387596890 20200 20200 20200 20200 13
371 20250403 122400 387334290 20150 20200 20200 20150 57
372 20250403 122300 386183690 20150 20150 20150 20150 0
373 20250403 122200 386183690 20150 20150 20150 20150 100
374 20250403 122100 384168690 20200 20200 20200 20200 55
375 20250403 122000 383057690 20100 20100 20100 20100 38
376 20250403 121900 382293890 20150 20150 20150 20150 77
377 20250403 121800 380742340 20150 20100 20150 20100 59
378 20250403 121700 379554390 20200 20150 20200 20150 100
379 20250403 121600 377538690 20200 20200 20200 20200 41
380 20250403 121500 376710490 20200 20200 20200 20200 0
381 20250403 121400 376710490 20200 20200 20200 20200 0
382 20250403 121300 376710490 20200 20200 20200 20200 53
383 20250403 121200 375639890 20200 20200 20200 20200 1
384 20250403 121100 375619690 20150 20150 20150 20150 34
385 20250403 121000 374934590 20200 20150 20200 20150 79
386 20250403 120900 373340690 20200 20150 20200 20150 50
387 20250403 120800 372332390 20150 20150 20150 20150 0
388 20250403 120700 372332390 20150 20200 20200 20150 42
389 20250403 120600 371484040 20200 20200 20200 20200 0
390 20250403 120500 371484040 20200 20150 20200 20150 12
391 20250403 120400 371241690 20200 20200 20200 20200 41
392 20250403 120300 370413490 20200 20200 20200 20200 0
393 20250403 120200 370413490 20200 20200 20200 20200 55
394 20250403 120100 369302490 20150 20150 20150 20150 3
395 20250403 120000 369242040 20100 20100 20100 20100 38
396 20250403 115900 368478240 20200 20200 20200 20200 64
397 20250403 115800 367185440 20200 20200 20200 20200 12
398 20250403 115700 366943040 20200 20200 20200 20200 0
399 20250403 115600 366943040 20200 20200 20200 20200 41
400 20250403 115500 366114840 20100 20100 20100 20100 1
401 20250403 115400 366094740 20200 20150 20200 20150 17
402 20250403 115300 365751390 20200 20200 20200 20200 71
403 20250403 115200 364317190 20200 20200 20200 20200 0
404 20250403 115100 364317190 20200 20200 20200 20200 0
405 20250403 115000 364317190 20200 20100 20200 20100 162
406 20250403 114900 361052240 20100 20100 20100 20100 40
407 20250403 114800 360248240 20150 20150 20150 20150 41
408 20250403 114700 359422090 20150 20150 20150 20150 7
409 20250403 114600 359281040 20150 20125 20150 20125 31
410 20250403 114500 358656440 20150 20150 20150 20150 41
411 20250403 114400 357830290 20100 20100 20100 20100 1
412 20250403 114300 357810190 20100 20100 20100 20100 1
413 20250403 114200 357790090 20150 20150 20150 20150 52
414 20250403 114100 356742290 20150 20150 20150 20150 1
415 20250403 114000 356722140 20150 20100 20150 20100 71
416 20250403 113900 355293440 20200 20200 20200 20150 72
417 20250403 113800 353839840 20150 20150 20150 20150 10
418 20250403 113700 353638340 20200 20200 20200 20200 41
419 20250403 113600 352810140 20200 20200 20200 20200 0
420 20250403 113500 352810140 20200 20200 20200 20200 11
421 20250403 113400 352587940 20200 20200 20200 20200 41
422 20250403 113300 351759740 20200 20200 20200 20200 15
423 20250403 113200 351456740 20150 20150 20150 20150 116
424 20250403 113100 349119340 20200 20200 20200 20200 58
425 20250403 113000 347947740 20150 20150 20150 20150 39
426 20250403 112900 347161890 20200 20250 20250 20200 2
427 20250403 112800 347121440 20250 20250 20250 20250 41
428 20250403 112700 346291190 20250 20250 20250 20250 30
429 20250403 112600 345683690 20250 20250 20250 20250 0
430 20250403 112500 345683690 20250 20250 20250 20250 41
431 20250403 112400 344853440 20250 20250 20250 20250 0
432 20250403 112300 344853440 20250 20250 20250 20250 56
433 20250403 112200 343719440 20250 20250 20250 20250 0
434 20250403 112100 343719440 20250 20250 20250 20250 0
435 20250403 112000 343719440 20250 20150 20250 20150 102
436 20250403 111900 341657840 20250 20250 20250 20250 11
437 20250403 111800 341435090 20150 20150 20150 20150 0
438 20250403 111700 341435090 20150 20200 20250 20150 75
439 20250403 111600 339920440 20200 20200 20200 20200 14
440 20250403 111500 339637640 20200 20200 20200 20200 0
441 20250403 111400 339637640 20200 20200 20200 20200 41
442 20250403 111300 338809440 20200 20200 20200 20200 0
443 20250403 111200 338809440 20200 20200 20200 20200 23
444 20250403 111100 338344840 20200 20200 20200 20200 41
445 20250403 111000 337516640 20150 20150 20150 20150 39
446 20250403 110900 336730790 20250 20250 20250 20250 41
447 20250403 110800 335900540 20250 20250 20250 20250 17
448 20250403 110700 335556290 20200 20200 20200 20200 293
449 20250403 110600 329637690 20200 20250 20250 20200 130
450 20250403 110500 327009640 20250 20250 20250 20250 0
451 20250403 110400 327009640 20250 20250 20250 20250 26
452 20250403 110300 326483140 20200 20200 20200 20200 41
453 20250403 110200 325654940 20200 20200 20200 20200 0
454 20250403 110100 325654940 20200 20200 20200 20200 0
455 20250403 110000 325654940 20200 20150 20200 20100 106
456 20250403 105900 323518940 20150 20100 20150 20100 2
457 20250403 105800 323478690 20200 20200 20200 20200 57
458 20250403 105700 322327290 20200 20200 20200 20200 0
459 20250403 105600 322327290 20200 20200 20200 20200 71
460 20250403 105500 320893090 20200 20100 20200 20100 42
461 20250403 105400 320044790 20200 20100 20200 20100 45
462 20250403 105300 319138690 20200 20200 20200 20200 90
463 20250403 105200 317320690 20200 20200 20200 20200 41
464 20250403 105100 316492490 20050 20050 20050 20050 0
465 20250403 105000 316492490 20050 20050 20050 20050 39
466 20250403 104900 315710540 20200 20200 20200 20200 54
467 20250403 104800 314619740 20150 20100 20150 20050 175
468 20250403 104700 311110240 20100 20100 20100 20100 0
469 20250403 104600 311110240 20100 20100 20100 20100 41
470 20250403 104500 310286140 20100 20100 20100 20100 14
471 20250403 104400 310004740 20100 20050 20100 20050 73
472 20250403 104300 308539040 20100 20100 20100 20100 4
473 20250403 104200 308458640 20100 20100 20100 20100 1
474 20250403 104100 308438540 20100 20150 20150 20100 53
475 20250403 104000 307371190 20150 20050 20150 20050 40
476 20250403 103900 306569090 20150 20050 20150 20050 34
477 20250403 103800 305887290 20150 20150 20150 20150 41
478 20250403 103700 305061140 20100 20150 20150 20100 148
479 20250403 103600 302084740 20150 20150 20150 20150 0
480 20250403 103500 302084740 20150 20150 20150 20150 58
481 20250403 103400 300916040 20150 20150 20150 20150 0
482 20250403 103300 300916040 20150 20150 20150 20150 70
483 20250403 103200 299505540 20150 20150 20150 20150 0
484 20250403 103100 299505540 20150 20150 20150 20150 0
485 20250403 103000 299505540 20150 20100 20150 20100 162
486 20250403 102900 296243240 20150 20150 20150 20150 15
487 20250403 102800 295940990 20150 20150 20150 20150 11
488 20250403 102700 295719340 20150 20150 20150 20150 42
489 20250403 102600 294873040 20150 20150 20150 20150 12
490 20250403 102500 294631240 20150 20150 20150 20150 0
491 20250403 102400 294631240 20150 20150 20150 20150 42
492 20250403 102300 293784940 20150 20150 20150 20150 0
493 20250403 102200 293784940 20150 20150 20150 20150 14
494 20250403 102100 293502840 20150 20100 20150 20100 47
495 20250403 102000 292556040 20100 20100 20100 20100 39
496 20250403 101900 291772140 20150 20150 20150 20150 128
497 20250403 101800 289192940 20150 20200 20200 20150 180
498 20250403 101700 285563140 20200 20200 20200 20200 5
499 20250403 101600 285462140 20200 20200 20200 20200 5
500 20250403 101500 285361140 20150 20200 20200 20150 14
501 20250403 101400 285078390 20200 20150 20200 20150 44
502 20250403 101300 284191140 20150 20150 20150 20150 105
503 20250403 101200 282075390 20150 20150 20150 20150 8
504 20250403 101100 281914190 20150 20150 20150 20150 4
505 20250403 101000 281833590 20150 20150 20150 20100 74
506 20250403 100900 280344440 20100 20100 20100 20100 0
507 20250403 100800 280344440 20100 20100 20100 20100 25
508 20250403 100700 279841940 20150 20150 20150 20150 5
509 20250403 100600 279741190 20150 20150 20150 20150 4
510 20250403 100500 279660590 20150 20150 20150 20150 6
511 20250403 100400 279539690 20150 20150 20150 20100 37
512 20250403 100300 278795740 20150 20150 20150 20150 4
513 20250403 100200 278715140 20150 20150 20150 20150 5
514 20250403 100100 278614390 20150 20100 20150 20100 7
515 20250403 100000 278473540 20100 20150 20150 20100 635
516 20250403 095900 265709890 20150 20100 20150 20100 35
517 20250403 095800 265006340 20150 20200 20200 20150 152
518 20250403 095700 261943340 20200 20200 20200 20200 5
519 20250403 095600 261842340 20200 20200 20200 20200 4
520 20250403 095500 261761540 20200 20200 20200 20200 2
521 20250403 095400 261721140 20200 20200 20200 20200 5
522 20250403 095300 261620140 20200 20200 20200 20200 4
523 20250403 095200 261539340 20200 20200 20200 20200 1
524 20250403 095100 261519140 20150 20150 20150 20150 0
525 20250403 095000 261519140 20150 20200 20200 20150 418
526 20250403 094900 253078740 20200 20200 20200 20200 24
527 20250403 094800 252593940 20200 20200 20200 20200 5
528 20250403 094700 252492940 20200 20200 20200 20200 15
529 20250403 094600 252189940 20200 20200 20200 20200 2
530 20250403 094500 252149540 20200 20200 20200 20200 81
531 20250403 094400 250513340 20200 20200 20200 20200 37
532 20250403 094300 249765940 20200 20250 20250 20200 95
533 20250403 094200 247846390 20250 20200 20250 20200 1058
534 20250403 094100 226472890 20200 20200 20200 20200 24
535 20250403 094000 225988090 20150 20150 20150 20150 300
536 20250403 093900 219943090 20150 20150 20150 20150 621
537 20250403 093800 207429940 20150 20150 20150 20150 5
538 20250403 093700 207329190 20150 20200 20200 20150 50
539 20250403 093600 206321590 20200 20200 20200 20200 6
540 20250403 093500 206200390 20200 20200 20200 20200 5
541 20250403 093400 206099390 20150 20150 20150 20150 5
542 20250403 093300 205998640 20150 20150 20150 20150 5
543 20250403 093200 205897890 20100 20100 20100 20100 38
544 20250403 093100 205134090 20200 20150 20200 20150 133
545 20250403 093000 202453890 20200 20150 20200 20150 268
546 20250403 092900 197053540 20100 20100 20100 20100 0
547 20250403 092800 197053540 20100 20100 20150 20100 229
548 20250403 092700 192448140 20150 20150 20150 20050 103
549 20250403 092600 190372790 20200 20200 20200 20200 11
550 20250403 092500 190150590 20200 20100 20200 20100 253
551 20250403 092400 185065090 20150 20150 20150 20150 52
552 20250403 092300 184017290 20200 20150 20200 20150 107
553 20250403 092200 181856240 20150 20200 20200 20150 32
554 20250403 092100 181210940 20200 20150 20200 20150 669
555 20250403 092000 167730540 20150 20150 20150 20150 20
556 20250403 091900 167327540 20150 20150 20150 20100 324
557 20250403 091800 160812590 20100 20100 20100 20100 0
558 20250403 091700 160812590 20100 20150 20150 20100 201
559 20250403 091600 156762690 20100 20150 20150 20100 78
560 20250403 091500 155194390 20150 20150 20150 20150 0
561 20250403 091400 155194390 20150 20150 20150 20150 0
562 20250403 091300 155194390 20150 20100 20150 20100 59
563 20250403 091200 154008440 20100 20100 20100 20100 398
564 20250403 091100 146008640 20100 20100 20100 20050 44
565 20250403 091000 145126340 20050 20050 20100 20050 82
566 20250403 090900 143481990 20100 20100 20100 20100 24
567 20250403 090800 142999590 20100 20050 20100 20050 124
568 20250403 090700 140513090 20050 20050 20050 20050 32
569 20250403 090600 139871490 20000 19990 20000 19990 217
570 20250403 090500 135532070 19990 19990 19990 19940 63
571 20250403 090400 134272750 20000 20000 20000 20000 1
572 20250403 090300 134252750 20000 20000 20000 20000 0
573 20250403 090200 134252750 20000 19990 20050 19990 1050
574 20250403 090100 113245750 19780 19870 19900 19780 2525
575 20250403 090000 63005030 19900 20100 20100 19500 3180