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

577
008250/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183500,504954075,4980,4980,4980,4980,8665
20250403,183400,504954075,4980,4980,4980,4980,0
20250403,183300,504954075,4980,4980,4980,4980,0
20250403,183200,504954075,4980,4980,4980,4980,0
20250403,183100,504954075,4980,4980,4980,4980,0
20250403,183000,504954075,4980,4980,4980,4980,0
20250403,182900,504954075,4980,4980,4980,4980,0
20250403,182800,504954075,4980,4980,4980,4980,0
20250403,182700,504954075,4980,4980,4980,4980,0
20250403,182600,504954075,4980,4980,4980,4980,0
20250403,182500,504954075,4980,4980,4980,4980,0
20250403,182400,504954075,4980,4980,4980,4980,0
20250403,182300,504954075,4980,4980,4980,4980,0
20250403,182200,504954075,4980,4980,4980,4980,0
20250403,182100,504954075,4980,4980,4980,4980,0
20250403,182000,504954075,4980,4980,4980,4980,0
20250403,181900,504954075,4980,4980,4980,4980,0
20250403,181800,504954075,4980,4980,4980,4980,0
20250403,181700,504954075,4980,4980,4980,4980,0
20250403,181600,504954075,4980,4980,4980,4980,0
20250403,181500,504954075,4980,4980,4980,4980,0
20250403,181400,504954075,4980,4980,4980,4980,0
20250403,181300,504954075,4980,4980,4980,4980,0
20250403,181200,504954075,4980,4980,4980,4980,0
20250403,181100,504954075,4980,4980,4980,4980,0
20250403,181000,504954075,4980,4980,4980,4980,0
20250403,180900,504954075,4980,4980,4980,4980,0
20250403,180800,504954075,4980,4980,4980,4980,0
20250403,180700,504954075,4980,4980,4980,4980,0
20250403,180600,504954075,4980,4980,4980,4980,0
20250403,180500,504954075,4980,4980,4980,4980,8665
20250403,180400,504954075,4980,4980,4980,4980,0
20250403,180300,504954075,4980,4980,4980,4980,0
20250403,180200,504954075,4980,4980,4980,4980,0
20250403,180100,504954075,4980,4980,4980,4980,0
20250403,180000,504954075,4980,4980,4980,4980,0
20250403,175900,504954075,4980,4980,4980,4980,0
20250403,175800,504954075,4980,4980,4980,4980,0
20250403,175700,504954075,4980,4980,4980,4980,0
20250403,175600,504954075,4980,4980,4980,4980,0
20250403,175500,504954075,4980,4980,4980,4980,0
20250403,175400,504954075,4980,4980,4980,4980,0
20250403,175300,504954075,4980,4980,4980,4980,0
20250403,175200,504954075,4980,4980,4980,4980,0
20250403,175100,504954075,4980,4980,4980,4980,0
20250403,175000,504954075,4980,4980,4980,4980,0
20250403,174900,504954075,4980,4980,4980,4980,0
20250403,174800,504954075,4980,4980,4980,4980,0
20250403,174700,504954075,4980,4980,4980,4980,0
20250403,174600,504954075,4980,4980,4980,4980,0
20250403,174500,504954075,4980,4980,4980,4980,0
20250403,174400,504954075,4980,4980,4980,4980,0
20250403,174300,504954075,4980,4980,4980,4980,0
20250403,174200,504954075,4980,4980,4980,4980,0
20250403,174100,504954075,4980,4980,4980,4980,0
20250403,174000,504954075,4980,4980,4980,4980,0
20250403,173900,504954075,4980,4980,4980,4980,0
20250403,173800,504954075,4980,4980,4980,4980,0
20250403,173700,504954075,4980,4980,4980,4980,0
20250403,173600,504954075,4980,4980,4980,4980,0
20250403,173500,504954075,4980,4980,4980,4980,8665
20250403,173400,504954075,4980,4980,4980,4980,0
20250403,173300,504954075,4980,4980,4980,4980,0
20250403,173200,504954075,4980,4980,4980,4980,0
20250403,173100,504954075,4980,4980,4980,4980,0
20250403,173000,504954075,4980,4980,4980,4980,0
20250403,172900,504954075,4980,4980,4980,4980,0
20250403,172800,504954075,4980,4980,4980,4980,0
20250403,172700,504954075,4980,4980,4980,4980,0
20250403,172600,504954075,4980,4980,4980,4980,0
20250403,172500,504954075,4980,4980,4980,4980,0
20250403,172400,504954075,4980,4980,4980,4980,0
20250403,172300,504954075,4980,4980,4980,4980,0
20250403,172200,504954075,4980,4980,4980,4980,0
20250403,172100,504954075,4980,4980,4980,4980,0
20250403,172000,504954075,4980,4980,4980,4980,0
20250403,171900,504954075,4980,4980,4980,4980,0
20250403,171800,504954075,4980,4980,4980,4980,0
20250403,171700,504954075,4980,4980,4980,4980,0
20250403,171600,504954075,4980,4980,4980,4980,0
20250403,171500,504954075,4980,4980,4980,4980,0
20250403,171400,504954075,4980,4980,4980,4980,0
20250403,171300,504954075,4980,4980,4980,4980,0
20250403,171200,504954075,4980,4980,4980,4980,0
20250403,171100,504954075,4980,4980,4980,4980,0
20250403,171000,504954075,4980,4980,4980,4980,0
20250403,170900,504954075,4980,4980,4980,4980,0
20250403,170800,504954075,4980,4980,4980,4980,0
20250403,170700,504954075,4980,4980,4980,4980,0
20250403,170600,504954075,4980,4980,4980,4980,0
20250403,170500,504954075,4980,4980,4980,4980,8665
20250403,170400,504954075,4980,4980,4980,4980,0
20250403,170300,504954075,4980,4980,4980,4980,0
20250403,170200,504954075,4980,4980,4980,4980,0
20250403,170100,504954075,4980,4980,4980,4980,0
20250403,170000,504954075,4980,4980,4980,4980,0
20250403,165900,504954075,4980,4980,4980,4980,0
20250403,165800,504954075,4980,4980,4980,4980,0
20250403,165700,504954075,4980,4980,4980,4980,0
20250403,165600,504954075,4980,4980,4980,4980,0
20250403,165500,504954075,4980,4980,4980,4980,0
20250403,165400,504954075,4980,4980,4980,4980,0
20250403,165300,504954075,4980,4980,4980,4980,0
20250403,165200,504954075,4980,4980,4980,4980,0
20250403,165100,504954075,4980,4980,4980,4980,0
20250403,165000,504954075,4980,4980,4980,4980,0
20250403,164900,504954075,4980,4980,4980,4980,0
20250403,164800,504954075,4980,4980,4980,4980,0
20250403,164700,504954075,4980,4980,4980,4980,0
20250403,164600,504954075,4980,4980,4980,4980,0
20250403,164500,504954075,4980,4980,4980,4980,0
20250403,164400,504954075,4980,4980,4980,4980,0
20250403,164300,504954075,4980,4980,4980,4980,0
20250403,164200,504954075,4980,4980,4980,4980,0
20250403,164100,504954075,4980,4980,4980,4980,0
20250403,164000,504954075,4980,4980,4980,4980,0
20250403,163900,504954075,4980,4980,4980,4980,0
20250403,163800,504954075,4980,4980,4980,4980,0
20250403,163700,504954075,4980,4980,4980,4980,0
20250403,163600,504954075,4980,4980,4980,4980,0
20250403,163500,504954075,4980,4980,4980,4980,8665
20250403,163400,504954075,4980,4980,4980,4980,0
20250403,163300,504954075,4980,4980,4980,4980,0
20250403,163200,504954075,4980,4980,4980,4980,0
20250403,163100,504954075,4980,4980,4980,4980,0
20250403,163000,504954075,4980,4980,4980,4980,0
20250403,162900,504954075,4980,4980,4980,4980,0
20250403,162800,504954075,4980,4980,4980,4980,0
20250403,162700,504954075,4980,4980,4980,4980,0
20250403,162600,504954075,4980,4980,4980,4980,0
20250403,162500,504954075,4980,4980,4980,4980,0
20250403,162400,504954075,4980,4980,4980,4980,0
20250403,162300,504954075,4980,4980,4980,4980,0
20250403,162200,504954075,4980,4980,4980,4980,0
20250403,162100,504954075,4980,4980,4980,4980,0
20250403,162000,504954075,4980,4980,4980,4980,0
20250403,161900,504954075,4980,4980,4980,4980,0
20250403,161800,504954075,4980,4980,4980,4980,0
20250403,161700,504954075,4980,4980,4980,4980,0
20250403,161600,504954075,4980,4980,4980,4980,0
20250403,161500,504954075,4980,4980,4980,4980,0
20250403,161400,504954075,4980,4980,4980,4980,0
20250403,161300,504954075,4980,4980,4980,4980,0
20250403,161200,504954075,4980,4980,4980,4980,0
20250403,161100,504954075,4980,4980,4980,4980,0
20250403,161000,504954075,4980,4980,4980,4980,0
20250403,160900,504954075,4980,4980,4980,4980,0
20250403,160800,504954075,4980,4980,4980,4980,0
20250403,160700,504954075,4980,4980,4980,4980,0
20250403,160600,504954075,4980,4980,4980,4980,0
20250403,160500,504954075,4980,4980,4980,4980,8665
20250403,160400,504954075,4980,4980,4980,4980,0
20250403,160300,504954075,4980,4980,4980,4980,0
20250403,160200,504954075,4980,4980,4980,4980,0
20250403,160100,504954075,4980,4980,4980,4980,0
20250403,160000,504954075,4980,4980,4980,4980,0
20250403,155900,504954075,4980,4980,4980,4980,0
20250403,155800,504954075,4980,4980,4980,4980,0
20250403,155700,504954075,4980,4980,4980,4980,0
20250403,155600,504954075,4980,4980,4980,4980,0
20250403,155500,504954075,4980,4980,4980,4980,0
20250403,155400,504954075,4980,4980,4980,4980,0
20250403,155300,504954075,4980,4980,4980,4980,0
20250403,155200,504954075,4980,4980,4980,4980,0
20250403,155100,504954075,4980,4980,4980,4980,0
20250403,155000,504954075,4980,4980,4980,4980,0
20250403,154900,504954075,4980,4980,4980,4980,0
20250403,154800,504954075,4980,4980,4980,4980,0
20250403,154700,504954075,4980,4980,4980,4980,0
20250403,154600,504954075,4980,4980,4980,4980,0
20250403,154500,504954075,4980,4980,4980,4980,0
20250403,154400,504954075,4980,4980,4980,4980,0
20250403,154300,504954075,4980,4980,4980,4980,0
20250403,154200,504954075,4980,4980,4980,4980,0
20250403,154100,504954075,4980,4980,4980,4980,0
20250403,154000,504954075,4980,4980,4980,4980,0
20250403,153900,504954075,4980,4980,4980,4980,0
20250403,153800,504954075,4980,4980,4980,4980,0
20250403,153700,504954075,4980,4980,4980,4980,0
20250403,153600,504954075,4980,4980,4980,4980,0
20250403,153500,504954075,4980,4980,4980,4980,8665
20250403,153400,504954075,4980,4980,4980,4980,0
20250403,153300,504954075,4980,4980,4980,4980,0
20250403,153200,504954075,4980,4980,4980,4980,0
20250403,153100,504954075,4980,4980,4980,4980,0
20250403,153000,504954075,4980,4980,4980,4980,8665
20250403,152900,461802375,4990,4990,4990,4990,0
20250403,152800,461802375,4990,4990,4990,4990,0
20250403,152700,461802375,4990,4990,4990,4990,0
20250403,152600,461802375,4990,4990,4990,4990,0
20250403,152500,461802375,4990,4990,4990,4990,0
20250403,152400,461802375,4990,4990,4990,4990,0
20250403,152300,461802375,4990,4990,4990,4990,0
20250403,152200,461802375,4990,4990,4990,4990,0
20250403,152100,461802375,4990,4990,4990,4990,0
20250403,152000,461802375,4990,4990,4990,4990,0
20250403,151900,461802375,4990,4995,4995,4990,1742
20250403,151800,453105690,5000,5000,5000,5000,57
20250403,151700,452820690,4995,4995,4995,4995,0
20250403,151600,452820690,4995,4995,4995,4995,581
20250403,151500,449918595,4995,4995,4995,4995,0
20250403,151400,449918595,4995,5000,5000,4995,68
20250403,151300,449578930,5000,5000,5000,5000,0
20250403,151200,449578930,5000,5000,5000,5000,509
20250403,151100,447033930,5010,5010,5010,5000,72
20250403,151000,446673310,5010,5010,5010,5010,33
20250403,150900,446507980,5010,5010,5010,5010,0
20250403,150800,446507980,5010,5010,5010,5010,6
20250403,150700,446477920,5010,5010,5010,5010,27
20250403,150600,446342650,5010,5010,5010,5010,9
20250403,150500,446297560,5010,5010,5010,5010,7
20250403,150400,446262490,5010,5010,5010,5010,100
20250403,150300,445761490,5010,5010,5010,5010,20
20250403,150200,445661290,5010,4995,5010,4990,1284
20250403,150100,439247320,5000,5000,5000,5000,374
20250403,150000,437377320,4995,4995,4995,4995,0
20250403,145900,437377320,4995,5000,5010,4995,401
20250403,145800,435370340,5000,5000,5000,5000,198
20250403,145700,434380340,4995,4995,4995,4995,1
20250403,145600,434375345,4995,5000,5000,4990,76
20250403,145500,433996070,5000,4990,5000,4990,243
20250403,145400,432783070,4995,4995,4995,4995,1095
20250403,145300,427313545,4995,4995,4995,4995,0
20250403,145200,427313545,4995,4995,4995,4995,0
20250403,145100,427313545,4995,4995,4995,4995,0
20250403,145000,427313545,4995,5000,5000,4995,1953
20250403,144900,417549385,5010,5010,5010,5010,1
20250403,144800,417544375,5010,5010,5010,5010,0
20250403,144700,417544375,5010,5010,5010,5010,107
20250403,144600,417008305,5005,5005,5005,5005,3
20250403,144500,416993290,5010,5010,5010,5010,0
20250403,144400,416993290,5010,5010,5010,5010,0
20250403,144300,416993290,5010,5010,5010,5010,200
20250403,144200,415991290,5000,5000,5000,5000,0
20250403,144100,415991290,5000,5000,5000,5000,0
20250403,144000,415991290,5000,5000,5000,5000,1200
20250403,143900,409991290,5000,5000,5000,5000,21
20250403,143800,409886290,5000,5000,5000,5000,0
20250403,143700,409886290,5000,5000,5000,5000,324
20250403,143600,408266290,5010,5010,5010,5010,0
20250403,143500,408266290,5010,5010,5010,5010,325
20250403,143400,406638040,5010,5010,5010,5010,500
20250403,143300,404133040,5020,5020,5020,5020,0
20250403,143200,404133040,5020,5020,5020,5020,0
20250403,143100,404133040,5020,5020,5020,5020,0
20250403,143000,404133040,5020,5020,5025,5020,587
20250403,142900,401186295,5015,5015,5015,5015,0
20250403,142800,401186295,5015,5015,5015,5015,0
20250403,142700,401186295,5015,5015,5015,5015,0
20250403,142600,401186295,5015,5015,5015,5015,0
20250403,142500,401186295,5015,5015,5015,5015,0
20250403,142400,401186295,5015,5015,5015,5015,0
20250403,142300,401186295,5015,5015,5015,5015,1
20250403,142200,401181280,5015,5010,5015,5010,11
20250403,142100,401126120,5005,5005,5005,5005,14
20250403,142000,401056050,5020,5020,5020,5020,183
20250403,141900,400137390,5010,5010,5010,5010,0
20250403,141800,400137390,5010,5010,5010,5010,4
20250403,141700,400117350,5010,5000,5010,5000,626
20250403,141600,396986750,5030,5030,5030,5030,0
20250403,141500,396986750,5030,5030,5030,5030,0
20250403,141400,396986750,5030,5030,5030,5030,0
20250403,141300,396986750,5030,5030,5030,5030,0
20250403,141200,396986750,5030,5030,5030,5030,0
20250403,141100,396986750,5030,5030,5030,5030,0
20250403,141000,396986750,5030,5010,5030,5000,477
20250403,140900,394593910,5020,5020,5020,5020,100
20250403,140800,394091910,5010,5010,5010,5010,0
20250403,140700,394091910,5010,5010,5010,5010,0
20250403,140600,394091910,5010,5010,5010,5010,280
20250403,140500,392689110,5010,5010,5010,5010,0
20250403,140400,392689110,5010,5010,5010,5010,0
20250403,140300,392689110,5010,5040,5040,5010,209
20250403,140200,391638300,5040,5030,5040,5030,225
20250403,140100,390506460,5030,5030,5030,5030,77
20250403,140000,390119150,5020,5020,5020,5020,120
20250403,135900,389516750,5010,5010,5010,5010,0
20250403,135800,389516750,5010,5010,5010,5010,23
20250403,135700,389401520,5010,5010,5010,5010,0
20250403,135600,389401520,5010,5010,5010,5010,220
20250403,135500,388299320,5010,5010,5010,5010,0
20250403,135400,388299320,5010,5010,5010,5010,0
20250403,135300,388299320,5010,5050,5050,5010,1609
20250403,135200,380208590,5040,5040,5040,5040,2
20250403,135100,380198510,5050,5050,5050,5050,0
20250403,135000,380198510,5050,5050,5050,5050,0
20250403,134900,380198510,5050,5050,5050,5050,0
20250403,134800,380198510,5050,5050,5050,5050,0
20250403,134700,380198510,5050,5020,5050,5020,20
20250403,134600,380097750,5030,5030,5030,5030,0
20250403,134500,380097750,5030,5030,5030,5030,451
20250403,134400,377829220,5030,5030,5030,5030,20
20250403,134300,377728620,5030,5030,5030,5030,0
20250403,134200,377728620,5030,5030,5030,5030,6
20250403,134100,377698440,5020,5020,5020,5020,0
20250403,134000,377698440,5020,5020,5020,5020,0
20250403,133900,377698440,5020,5020,5020,5020,0
20250403,133800,377698440,5020,5020,5020,5020,0
20250403,133700,377698440,5020,5020,5020,5020,0
20250403,133600,377698440,5020,5020,5020,5020,110
20250403,133500,377146240,5020,5020,5020,5020,705
20250403,133400,373607140,5020,5020,5020,5020,300
20250403,133300,372101140,5020,5020,5020,5020,677
20250403,133200,368702600,5020,5020,5020,5020,35
20250403,133100,368526900,5010,5010,5010,5010,0
20250403,133000,368526900,5010,5010,5010,5010,37
20250403,132900,368341530,5000,5000,5000,5000,0
20250403,132800,368341530,5000,5000,5000,5000,0
20250403,132700,368341530,5000,5000,5000,5000,1
20250403,132600,368336530,5000,5000,5000,5000,0
20250403,132500,368336530,5000,5000,5000,5000,703
20250403,132400,364821530,5000,5000,5000,5000,0
20250403,132300,364821530,5000,5000,5000,5000,0
20250403,132200,364821530,5000,5000,5000,5000,0
20250403,132100,364821530,5000,5000,5000,5000,0
20250403,132000,364821530,5000,5000,5000,5000,0
20250403,131900,364821530,5000,5000,5000,5000,1
20250403,131800,364816530,5020,5020,5020,5020,0
20250403,131700,364816530,5020,5020,5020,5020,0
20250403,131600,364816530,5020,5020,5020,5020,0
20250403,131500,364816530,5020,5020,5020,5020,0
20250403,131400,364816530,5020,5020,5020,5020,5
20250403,131300,364791430,5020,5020,5020,5020,359
20250403,131200,362989250,4995,4995,4995,4995,0
20250403,131100,362989250,4995,4995,4995,4995,0
20250403,131000,362989250,4995,4995,4995,4995,0
20250403,130900,362989250,4995,4995,4995,4995,13
20250403,130800,362924315,4995,4995,4995,4995,0
20250403,130700,362924315,4995,4995,4995,4995,200
20250403,130600,361925315,5020,5020,5020,5020,0
20250403,130500,361925315,5020,5020,5020,5020,0
20250403,130400,361925315,5020,5020,5020,5020,4
20250403,130300,361905235,4995,4995,4995,4995,56
20250403,130200,361625515,5020,5020,5020,5020,0
20250403,130100,361625515,5020,5020,5020,5020,0
20250403,130000,361625515,5020,5010,5020,5010,483
20250403,125900,359205665,5010,5010,5010,5010,0
20250403,125800,359205665,5010,5010,5010,5010,0
20250403,125700,359205665,5010,5000,5010,4990,2902
20250403,125600,344705245,5020,5020,5020,5020,1072
20250403,125500,339323805,5020,5020,5020,5020,204
20250403,125400,338299725,5000,5000,5000,5000,0
20250403,125300,338299725,5000,5000,5000,5000,0
20250403,125200,338299725,5000,5000,5000,5000,0
20250403,125100,338299725,5000,5020,5020,5000,235
20250403,125000,337120365,5020,5010,5020,5010,30
20250403,124900,336970055,5000,5000,5000,5000,10
20250403,124800,336920055,5010,5010,5010,5010,0
20250403,124700,336920055,5010,5010,5010,5010,0
20250403,124600,336920055,5010,5010,5010,5010,0
20250403,124500,336920055,5010,5010,5010,5010,122
20250403,124400,336308835,5010,5010,5010,5010,0
20250403,124300,336308835,5010,5010,5010,5010,0
20250403,124200,336308835,5010,5010,5010,5010,0
20250403,124100,336308835,5010,5010,5010,5010,0
20250403,124000,336308835,5010,5010,5010,5010,0
20250403,123900,336308835,5010,5010,5010,5010,0
20250403,123800,336308835,5010,5010,5010,5000,5078
20250403,123700,310912615,5020,5020,5020,5020,100
20250403,123600,310410615,5030,5030,5030,5030,0
20250403,123500,310410615,5030,5030,5030,5030,0
20250403,123400,310410615,5030,5030,5030,5030,0
20250403,123300,310410615,5030,5030,5030,5030,0
20250403,123200,310410615,5030,5030,5030,5030,0
20250403,123100,310410615,5030,5030,5030,5030,0
20250403,123000,310410615,5030,5030,5030,5030,5
20250403,122900,310385465,5030,5030,5030,5030,0
20250403,122800,310385465,5030,5030,5030,5030,0
20250403,122700,310385465,5030,5030,5030,5030,0
20250403,122600,310385465,5030,5030,5030,5030,0
20250403,122500,310385465,5030,5030,5030,5030,0
20250403,122400,310385465,5030,5030,5030,5030,0
20250403,122300,310385465,5030,5030,5030,5030,2
20250403,122200,310375405,5030,5030,5030,5030,0
20250403,122100,310375405,5030,5030,5030,5030,0
20250403,122000,310375405,5030,5030,5030,5030,0
20250403,121900,310375405,5030,5030,5030,5030,0
20250403,121800,310375405,5030,5030,5030,5030,0
20250403,121700,310375405,5030,5030,5030,5030,46
20250403,121600,310144025,5010,5010,5010,5010,0
20250403,121500,310144025,5010,5010,5010,5010,0
20250403,121400,310144025,5010,5010,5010,5010,356
20250403,121300,308360465,5010,5010,5010,5010,380
20250403,121200,306456665,5020,5020,5020,5020,0
20250403,121100,306456665,5020,5020,5020,5020,0
20250403,121000,306456665,5020,5020,5020,5020,0
20250403,120900,306456665,5020,5020,5020,5020,0
20250403,120800,306456665,5020,5020,5020,5020,0
20250403,120700,306456665,5020,5020,5020,5020,280
20250403,120600,305051065,5010,5010,5010,5010,0
20250403,120500,305051065,5010,5010,5010,5010,0
20250403,120400,305051065,5010,5010,5010,5010,0
20250403,120300,305051065,5010,5010,5010,5010,5
20250403,120200,305026015,5010,5010,5010,5010,0
20250403,120100,305026015,5010,5010,5010,5010,0
20250403,120000,305026015,5010,5010,5010,5010,0
20250403,115900,305026015,5010,5010,5010,5010,0
20250403,115800,305026015,5010,5010,5010,5010,0
20250403,115700,305026015,5010,5010,5010,5010,0
20250403,115600,305026015,5010,5020,5020,5010,29
20250403,115500,304880485,5020,5020,5020,5020,8
20250403,115400,304840325,5020,5020,5020,5020,1
20250403,115300,304835305,5020,5020,5020,5020,0
20250403,115200,304835305,5020,5020,5020,5020,0
20250403,115100,304835305,5020,5020,5020,5020,0
20250403,115000,304835305,5020,5020,5020,5020,1
20250403,114900,304830285,5020,5020,5020,5020,60
20250403,114800,304529085,5010,5010,5010,5010,2
20250403,114700,304519065,5010,5010,5010,5010,3
20250403,114600,304504035,5010,5010,5010,5010,2
20250403,114500,304494015,5010,5010,5010,5010,6
20250403,114400,304463955,5010,5010,5010,5010,4
20250403,114300,304443915,5010,5010,5010,5010,0
20250403,114200,304443915,5010,5010,5010,5010,5
20250403,114100,304418865,5010,5010,5010,5010,1
20250403,114000,304413855,5010,5010,5010,5010,1
20250403,113900,304408845,5010,5010,5010,5010,0
20250403,113800,304408845,5010,5010,5010,5010,10
20250403,113700,304358745,5000,5000,5000,5000,60
20250403,113600,304058745,5020,5020,5020,5020,0
20250403,113500,304058745,5020,5020,5020,5020,20
20250403,113400,303958345,4995,5010,5010,4995,1503
20250403,113300,296443010,5000,5000,5000,5000,0
20250403,113200,296443010,5000,5000,5000,5000,0
20250403,113100,296443010,5000,5000,5000,5000,126
20250403,113000,295813010,5010,5010,5010,5010,0
20250403,112900,295813010,5010,5010,5010,5010,0
20250403,112800,295813010,5010,5010,5010,5010,0
20250403,112700,295813010,5010,5010,5010,5010,0
20250403,112600,295813010,5010,5010,5010,5010,375
20250403,112500,293934260,5030,5030,5030,5030,0
20250403,112400,293934260,5030,5030,5030,5030,0
20250403,112300,293934260,5030,5030,5030,5030,0
20250403,112200,293934260,5030,5030,5030,5030,50
20250403,112100,293682760,5030,5030,5030,5030,0
20250403,112000,293682760,5030,5030,5030,5030,0
20250403,111900,293682760,5030,5030,5030,5030,0
20250403,111800,293682760,5030,5030,5030,5030,3
20250403,111700,293667670,5030,5030,5030,5030,5
20250403,111600,293642520,5020,5020,5020,5020,1
20250403,111500,293637500,5030,5030,5030,5030,0
20250403,111400,293637500,5030,5030,5030,5030,14
20250403,111300,293567080,5010,5010,5010,5010,0
20250403,111200,293567080,5010,5010,5010,5010,1
20250403,111100,293562070,5010,5010,5010,5010,0
20250403,111000,293562070,5010,5040,5040,5010,202
20250403,110900,292549710,5040,5040,5040,5040,0
20250403,110800,292549710,5040,5040,5040,5040,0
20250403,110700,292549710,5040,5040,5040,5040,0
20250403,110600,292549710,5040,5040,5040,5040,0
20250403,110500,292549710,5040,5040,5040,5040,0
20250403,110400,292549710,5040,5040,5040,5040,0
20250403,110300,292549710,5040,5040,5040,5040,3
20250403,110200,292534590,5020,5020,5020,5020,0
20250403,110100,292534590,5020,5020,5020,5020,0
20250403,110000,292534590,5020,5010,5020,5010,535
20250403,105900,289848990,5010,4995,5010,4980,1184
20250403,105800,283928250,4980,4980,4980,4980,12
20250403,105700,283868490,4980,4980,4980,4980,28
20250403,105600,283729050,4980,4985,4985,4970,3420
20250403,105500,266714985,4980,4990,4990,4980,5001
20250403,105400,241795805,4990,4990,4990,4990,0
20250403,105300,241795805,4990,4990,4990,4990,100
20250403,105200,241296805,4985,4985,4985,4985,0
20250403,105100,241296805,4985,4995,4995,4985,4450
20250403,105000,219086725,4995,4995,4995,4995,0
20250403,104900,219086725,4995,4995,4995,4995,0
20250403,104800,219086725,4995,5000,5000,4995,521
20250403,104700,216482975,5010,5010,5010,5010,53
20250403,104600,216217445,5000,5000,5000,5000,0
20250403,104500,216217445,5000,5000,5000,5000,0
20250403,104400,216217445,5000,5000,5000,5000,0
20250403,104300,216217445,5000,5000,5000,5000,1504
20250403,104200,208697445,5010,5000,5010,5000,1420
20250403,104100,201597425,5000,5000,5000,5000,0
20250403,104000,201597425,5000,5000,5000,5000,0
20250403,103900,201597425,5000,5000,5000,5000,0
20250403,103800,201597425,5000,5000,5000,5000,508
20250403,103700,199057425,5000,5000,5000,5000,0
20250403,103600,199057425,5000,5000,5000,5000,0
20250403,103500,199057425,5000,5000,5000,5000,0
20250403,103400,199057425,5000,5000,5000,5000,500
20250403,103300,196557425,5010,5010,5010,5000,3005
20250403,103200,181525375,5000,5040,5040,5000,10005
20250403,103100,131355655,5030,5030,5030,5030,0
20250403,103000,131355655,5030,5030,5030,5030,57
20250403,102900,131068945,5040,5040,5040,5040,7
20250403,102800,131033665,5030,5030,5030,5030,0
20250403,102700,131033665,5030,5030,5030,5030,0
20250403,102600,131033665,5030,5030,5030,5030,2
20250403,102500,131023605,5030,5030,5030,5030,0
20250403,102400,131023605,5030,5030,5030,5030,7
20250403,102300,130988395,5040,5040,5040,5040,299
20250403,102200,129481435,5070,5070,5070,5070,0
20250403,102100,129481435,5070,5070,5070,5070,0
20250403,102000,129481435,5070,5050,5070,5050,2786
20250403,101900,115389355,5020,5020,5020,5020,0
20250403,101800,115389355,5020,5020,5020,5020,0
20250403,101700,115389355,5020,5020,5020,5020,0
20250403,101600,115389355,5020,5020,5020,5020,0
20250403,101500,115389355,5020,5020,5020,5020,39
20250403,101400,115193575,5020,5020,5020,5020,347
20250403,101300,113451635,5020,5040,5040,5020,433
20250403,101200,111277935,5040,5040,5040,5040,0
20250403,101100,111277935,5040,5040,5040,5040,1
20250403,101000,111272895,5040,5040,5040,5040,159
20250403,100900,110471535,5040,5040,5040,5040,1
20250403,100800,110466495,5030,5030,5030,5030,214
20250403,100700,109390075,5030,5030,5030,5030,2
20250403,100600,109380015,5030,5030,5030,5030,0
20250403,100500,109380015,5030,5030,5030,5030,0
20250403,100400,109380015,5030,5030,5030,5030,0
20250403,100300,109380015,5030,5030,5030,5030,3
20250403,100200,109364925,5020,5020,5020,5020,300
20250403,100100,107858925,5020,5020,5020,5020,0
20250403,100000,107858925,5020,5020,5020,5020,0
20250403,095900,107858925,5020,5020,5020,5020,0
20250403,095800,107858925,5020,5020,5020,5020,1
20250403,095700,107853905,5020,5020,5020,5020,0
20250403,095600,107853905,5020,5020,5020,5020,160
20250403,095500,107050705,5020,5020,5020,5020,60
20250403,095400,106749505,5050,5050,5050,5050,0
20250403,095300,106749505,5050,5050,5050,5050,1
20250403,095200,106744455,5050,5050,5050,5050,0
20250403,095100,106744455,5050,5050,5050,5050,27
20250403,095000,106608105,5050,5050,5050,5050,90
20250403,094900,106153605,5050,5050,5050,5050,0
20250403,094800,106153605,5050,5050,5050,5050,10
20250403,094700,106103105,5050,5050,5050,5050,0
20250403,094600,106103105,5050,5050,5050,5050,0
20250403,094500,106103105,5050,5050,5050,5050,0
20250403,094400,106103105,5050,5050,5050,5050,4
20250403,094300,106082905,5050,5050,5050,5050,0
20250403,094200,106082905,5050,5050,5050,5050,0
20250403,094100,106082905,5050,5050,5050,5050,203
20250403,094000,105057755,5020,5020,5020,5020,30
20250403,093900,104907155,5020,5020,5020,5020,150
20250403,093800,104154155,5050,5050,5050,5050,0
20250403,093700,104154155,5050,5050,5050,5050,0
20250403,093600,104154155,5050,5040,5050,5040,246
20250403,093500,102912065,5010,5010,5010,5010,0
20250403,093400,102912065,5010,5010,5010,5010,100
20250403,093300,102411065,5040,5040,5040,5040,0
20250403,093200,102411065,5040,5030,5040,5020,1257
20250403,093100,96088325,5040,5040,5040,5040,12
20250403,093000,96027845,5050,5060,5060,5050,24
20250403,092900,95906635,5060,5060,5060,5060,0
20250403,092800,95906635,5060,5060,5060,5060,0
20250403,092700,95906635,5060,5060,5060,5060,50
20250403,092600,95653635,5050,5050,5050,5050,0
20250403,092500,95653635,5050,5050,5050,5050,0
20250403,092400,95653635,5050,5050,5050,5050,0
20250403,092300,95653635,5050,5050,5050,5050,336
20250403,092200,93956835,5050,5040,5050,5040,247
20250403,092100,92711845,5060,5060,5060,5060,0
20250403,092000,92711845,5060,5060,5060,5060,0
20250403,091900,92711845,5060,5060,5060,5060,20
20250403,091800,92610645,5060,5060,5060,5060,25
20250403,091700,92484145,5060,5060,5060,5060,5
20250403,091600,92458845,5060,5060,5060,5060,0
20250403,091500,92458845,5060,5060,5060,5060,0
20250403,091400,92458845,5060,5060,5060,5060,5
20250403,091300,92433545,5060,5060,5060,5060,0
20250403,091200,92433545,5060,5060,5060,5060,0
20250403,091100,92433545,5060,5030,5060,5030,134
20250403,091000,91758295,5050,5060,5060,5050,58
20250403,090900,91465015,5040,5020,5040,5010,1400
20250403,090800,84428995,5050,5050,5050,5050,0
20250403,090700,84428995,5050,5035,5060,5035,157
20250403,090600,83637475,5000,5010,5030,5000,905
20250403,090500,79102075,5010,5030,5030,4995,1553
20250403,090400,71321090,5020,5070,5070,5020,1131
20250403,090300,65588340,5080,5110,5110,5080,5342
20250403,090200,38292730,5140,5110,5140,5110,444
20250403,090100,36023860,5120,5130,5220,5110,2842
20250403,090000,21447680,5120,5110,5120,5110,4197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183500 504954075 4980 4980 4980 4980 8665
3 20250403 183400 504954075 4980 4980 4980 4980 0
4 20250403 183300 504954075 4980 4980 4980 4980 0
5 20250403 183200 504954075 4980 4980 4980 4980 0
6 20250403 183100 504954075 4980 4980 4980 4980 0
7 20250403 183000 504954075 4980 4980 4980 4980 0
8 20250403 182900 504954075 4980 4980 4980 4980 0
9 20250403 182800 504954075 4980 4980 4980 4980 0
10 20250403 182700 504954075 4980 4980 4980 4980 0
11 20250403 182600 504954075 4980 4980 4980 4980 0
12 20250403 182500 504954075 4980 4980 4980 4980 0
13 20250403 182400 504954075 4980 4980 4980 4980 0
14 20250403 182300 504954075 4980 4980 4980 4980 0
15 20250403 182200 504954075 4980 4980 4980 4980 0
16 20250403 182100 504954075 4980 4980 4980 4980 0
17 20250403 182000 504954075 4980 4980 4980 4980 0
18 20250403 181900 504954075 4980 4980 4980 4980 0
19 20250403 181800 504954075 4980 4980 4980 4980 0
20 20250403 181700 504954075 4980 4980 4980 4980 0
21 20250403 181600 504954075 4980 4980 4980 4980 0
22 20250403 181500 504954075 4980 4980 4980 4980 0
23 20250403 181400 504954075 4980 4980 4980 4980 0
24 20250403 181300 504954075 4980 4980 4980 4980 0
25 20250403 181200 504954075 4980 4980 4980 4980 0
26 20250403 181100 504954075 4980 4980 4980 4980 0
27 20250403 181000 504954075 4980 4980 4980 4980 0
28 20250403 180900 504954075 4980 4980 4980 4980 0
29 20250403 180800 504954075 4980 4980 4980 4980 0
30 20250403 180700 504954075 4980 4980 4980 4980 0
31 20250403 180600 504954075 4980 4980 4980 4980 0
32 20250403 180500 504954075 4980 4980 4980 4980 8665
33 20250403 180400 504954075 4980 4980 4980 4980 0
34 20250403 180300 504954075 4980 4980 4980 4980 0
35 20250403 180200 504954075 4980 4980 4980 4980 0
36 20250403 180100 504954075 4980 4980 4980 4980 0
37 20250403 180000 504954075 4980 4980 4980 4980 0
38 20250403 175900 504954075 4980 4980 4980 4980 0
39 20250403 175800 504954075 4980 4980 4980 4980 0
40 20250403 175700 504954075 4980 4980 4980 4980 0
41 20250403 175600 504954075 4980 4980 4980 4980 0
42 20250403 175500 504954075 4980 4980 4980 4980 0
43 20250403 175400 504954075 4980 4980 4980 4980 0
44 20250403 175300 504954075 4980 4980 4980 4980 0
45 20250403 175200 504954075 4980 4980 4980 4980 0
46 20250403 175100 504954075 4980 4980 4980 4980 0
47 20250403 175000 504954075 4980 4980 4980 4980 0
48 20250403 174900 504954075 4980 4980 4980 4980 0
49 20250403 174800 504954075 4980 4980 4980 4980 0
50 20250403 174700 504954075 4980 4980 4980 4980 0
51 20250403 174600 504954075 4980 4980 4980 4980 0
52 20250403 174500 504954075 4980 4980 4980 4980 0
53 20250403 174400 504954075 4980 4980 4980 4980 0
54 20250403 174300 504954075 4980 4980 4980 4980 0
55 20250403 174200 504954075 4980 4980 4980 4980 0
56 20250403 174100 504954075 4980 4980 4980 4980 0
57 20250403 174000 504954075 4980 4980 4980 4980 0
58 20250403 173900 504954075 4980 4980 4980 4980 0
59 20250403 173800 504954075 4980 4980 4980 4980 0
60 20250403 173700 504954075 4980 4980 4980 4980 0
61 20250403 173600 504954075 4980 4980 4980 4980 0
62 20250403 173500 504954075 4980 4980 4980 4980 8665
63 20250403 173400 504954075 4980 4980 4980 4980 0
64 20250403 173300 504954075 4980 4980 4980 4980 0
65 20250403 173200 504954075 4980 4980 4980 4980 0
66 20250403 173100 504954075 4980 4980 4980 4980 0
67 20250403 173000 504954075 4980 4980 4980 4980 0
68 20250403 172900 504954075 4980 4980 4980 4980 0
69 20250403 172800 504954075 4980 4980 4980 4980 0
70 20250403 172700 504954075 4980 4980 4980 4980 0
71 20250403 172600 504954075 4980 4980 4980 4980 0
72 20250403 172500 504954075 4980 4980 4980 4980 0
73 20250403 172400 504954075 4980 4980 4980 4980 0
74 20250403 172300 504954075 4980 4980 4980 4980 0
75 20250403 172200 504954075 4980 4980 4980 4980 0
76 20250403 172100 504954075 4980 4980 4980 4980 0
77 20250403 172000 504954075 4980 4980 4980 4980 0
78 20250403 171900 504954075 4980 4980 4980 4980 0
79 20250403 171800 504954075 4980 4980 4980 4980 0
80 20250403 171700 504954075 4980 4980 4980 4980 0
81 20250403 171600 504954075 4980 4980 4980 4980 0
82 20250403 171500 504954075 4980 4980 4980 4980 0
83 20250403 171400 504954075 4980 4980 4980 4980 0
84 20250403 171300 504954075 4980 4980 4980 4980 0
85 20250403 171200 504954075 4980 4980 4980 4980 0
86 20250403 171100 504954075 4980 4980 4980 4980 0
87 20250403 171000 504954075 4980 4980 4980 4980 0
88 20250403 170900 504954075 4980 4980 4980 4980 0
89 20250403 170800 504954075 4980 4980 4980 4980 0
90 20250403 170700 504954075 4980 4980 4980 4980 0
91 20250403 170600 504954075 4980 4980 4980 4980 0
92 20250403 170500 504954075 4980 4980 4980 4980 8665
93 20250403 170400 504954075 4980 4980 4980 4980 0
94 20250403 170300 504954075 4980 4980 4980 4980 0
95 20250403 170200 504954075 4980 4980 4980 4980 0
96 20250403 170100 504954075 4980 4980 4980 4980 0
97 20250403 170000 504954075 4980 4980 4980 4980 0
98 20250403 165900 504954075 4980 4980 4980 4980 0
99 20250403 165800 504954075 4980 4980 4980 4980 0
100 20250403 165700 504954075 4980 4980 4980 4980 0
101 20250403 165600 504954075 4980 4980 4980 4980 0
102 20250403 165500 504954075 4980 4980 4980 4980 0
103 20250403 165400 504954075 4980 4980 4980 4980 0
104 20250403 165300 504954075 4980 4980 4980 4980 0
105 20250403 165200 504954075 4980 4980 4980 4980 0
106 20250403 165100 504954075 4980 4980 4980 4980 0
107 20250403 165000 504954075 4980 4980 4980 4980 0
108 20250403 164900 504954075 4980 4980 4980 4980 0
109 20250403 164800 504954075 4980 4980 4980 4980 0
110 20250403 164700 504954075 4980 4980 4980 4980 0
111 20250403 164600 504954075 4980 4980 4980 4980 0
112 20250403 164500 504954075 4980 4980 4980 4980 0
113 20250403 164400 504954075 4980 4980 4980 4980 0
114 20250403 164300 504954075 4980 4980 4980 4980 0
115 20250403 164200 504954075 4980 4980 4980 4980 0
116 20250403 164100 504954075 4980 4980 4980 4980 0
117 20250403 164000 504954075 4980 4980 4980 4980 0
118 20250403 163900 504954075 4980 4980 4980 4980 0
119 20250403 163800 504954075 4980 4980 4980 4980 0
120 20250403 163700 504954075 4980 4980 4980 4980 0
121 20250403 163600 504954075 4980 4980 4980 4980 0
122 20250403 163500 504954075 4980 4980 4980 4980 8665
123 20250403 163400 504954075 4980 4980 4980 4980 0
124 20250403 163300 504954075 4980 4980 4980 4980 0
125 20250403 163200 504954075 4980 4980 4980 4980 0
126 20250403 163100 504954075 4980 4980 4980 4980 0
127 20250403 163000 504954075 4980 4980 4980 4980 0
128 20250403 162900 504954075 4980 4980 4980 4980 0
129 20250403 162800 504954075 4980 4980 4980 4980 0
130 20250403 162700 504954075 4980 4980 4980 4980 0
131 20250403 162600 504954075 4980 4980 4980 4980 0
132 20250403 162500 504954075 4980 4980 4980 4980 0
133 20250403 162400 504954075 4980 4980 4980 4980 0
134 20250403 162300 504954075 4980 4980 4980 4980 0
135 20250403 162200 504954075 4980 4980 4980 4980 0
136 20250403 162100 504954075 4980 4980 4980 4980 0
137 20250403 162000 504954075 4980 4980 4980 4980 0
138 20250403 161900 504954075 4980 4980 4980 4980 0
139 20250403 161800 504954075 4980 4980 4980 4980 0
140 20250403 161700 504954075 4980 4980 4980 4980 0
141 20250403 161600 504954075 4980 4980 4980 4980 0
142 20250403 161500 504954075 4980 4980 4980 4980 0
143 20250403 161400 504954075 4980 4980 4980 4980 0
144 20250403 161300 504954075 4980 4980 4980 4980 0
145 20250403 161200 504954075 4980 4980 4980 4980 0
146 20250403 161100 504954075 4980 4980 4980 4980 0
147 20250403 161000 504954075 4980 4980 4980 4980 0
148 20250403 160900 504954075 4980 4980 4980 4980 0
149 20250403 160800 504954075 4980 4980 4980 4980 0
150 20250403 160700 504954075 4980 4980 4980 4980 0
151 20250403 160600 504954075 4980 4980 4980 4980 0
152 20250403 160500 504954075 4980 4980 4980 4980 8665
153 20250403 160400 504954075 4980 4980 4980 4980 0
154 20250403 160300 504954075 4980 4980 4980 4980 0
155 20250403 160200 504954075 4980 4980 4980 4980 0
156 20250403 160100 504954075 4980 4980 4980 4980 0
157 20250403 160000 504954075 4980 4980 4980 4980 0
158 20250403 155900 504954075 4980 4980 4980 4980 0
159 20250403 155800 504954075 4980 4980 4980 4980 0
160 20250403 155700 504954075 4980 4980 4980 4980 0
161 20250403 155600 504954075 4980 4980 4980 4980 0
162 20250403 155500 504954075 4980 4980 4980 4980 0
163 20250403 155400 504954075 4980 4980 4980 4980 0
164 20250403 155300 504954075 4980 4980 4980 4980 0
165 20250403 155200 504954075 4980 4980 4980 4980 0
166 20250403 155100 504954075 4980 4980 4980 4980 0
167 20250403 155000 504954075 4980 4980 4980 4980 0
168 20250403 154900 504954075 4980 4980 4980 4980 0
169 20250403 154800 504954075 4980 4980 4980 4980 0
170 20250403 154700 504954075 4980 4980 4980 4980 0
171 20250403 154600 504954075 4980 4980 4980 4980 0
172 20250403 154500 504954075 4980 4980 4980 4980 0
173 20250403 154400 504954075 4980 4980 4980 4980 0
174 20250403 154300 504954075 4980 4980 4980 4980 0
175 20250403 154200 504954075 4980 4980 4980 4980 0
176 20250403 154100 504954075 4980 4980 4980 4980 0
177 20250403 154000 504954075 4980 4980 4980 4980 0
178 20250403 153900 504954075 4980 4980 4980 4980 0
179 20250403 153800 504954075 4980 4980 4980 4980 0
180 20250403 153700 504954075 4980 4980 4980 4980 0
181 20250403 153600 504954075 4980 4980 4980 4980 0
182 20250403 153500 504954075 4980 4980 4980 4980 8665
183 20250403 153400 504954075 4980 4980 4980 4980 0
184 20250403 153300 504954075 4980 4980 4980 4980 0
185 20250403 153200 504954075 4980 4980 4980 4980 0
186 20250403 153100 504954075 4980 4980 4980 4980 0
187 20250403 153000 504954075 4980 4980 4980 4980 8665
188 20250403 152900 461802375 4990 4990 4990 4990 0
189 20250403 152800 461802375 4990 4990 4990 4990 0
190 20250403 152700 461802375 4990 4990 4990 4990 0
191 20250403 152600 461802375 4990 4990 4990 4990 0
192 20250403 152500 461802375 4990 4990 4990 4990 0
193 20250403 152400 461802375 4990 4990 4990 4990 0
194 20250403 152300 461802375 4990 4990 4990 4990 0
195 20250403 152200 461802375 4990 4990 4990 4990 0
196 20250403 152100 461802375 4990 4990 4990 4990 0
197 20250403 152000 461802375 4990 4990 4990 4990 0
198 20250403 151900 461802375 4990 4995 4995 4990 1742
199 20250403 151800 453105690 5000 5000 5000 5000 57
200 20250403 151700 452820690 4995 4995 4995 4995 0
201 20250403 151600 452820690 4995 4995 4995 4995 581
202 20250403 151500 449918595 4995 4995 4995 4995 0
203 20250403 151400 449918595 4995 5000 5000 4995 68
204 20250403 151300 449578930 5000 5000 5000 5000 0
205 20250403 151200 449578930 5000 5000 5000 5000 509
206 20250403 151100 447033930 5010 5010 5010 5000 72
207 20250403 151000 446673310 5010 5010 5010 5010 33
208 20250403 150900 446507980 5010 5010 5010 5010 0
209 20250403 150800 446507980 5010 5010 5010 5010 6
210 20250403 150700 446477920 5010 5010 5010 5010 27
211 20250403 150600 446342650 5010 5010 5010 5010 9
212 20250403 150500 446297560 5010 5010 5010 5010 7
213 20250403 150400 446262490 5010 5010 5010 5010 100
214 20250403 150300 445761490 5010 5010 5010 5010 20
215 20250403 150200 445661290 5010 4995 5010 4990 1284
216 20250403 150100 439247320 5000 5000 5000 5000 374
217 20250403 150000 437377320 4995 4995 4995 4995 0
218 20250403 145900 437377320 4995 5000 5010 4995 401
219 20250403 145800 435370340 5000 5000 5000 5000 198
220 20250403 145700 434380340 4995 4995 4995 4995 1
221 20250403 145600 434375345 4995 5000 5000 4990 76
222 20250403 145500 433996070 5000 4990 5000 4990 243
223 20250403 145400 432783070 4995 4995 4995 4995 1095
224 20250403 145300 427313545 4995 4995 4995 4995 0
225 20250403 145200 427313545 4995 4995 4995 4995 0
226 20250403 145100 427313545 4995 4995 4995 4995 0
227 20250403 145000 427313545 4995 5000 5000 4995 1953
228 20250403 144900 417549385 5010 5010 5010 5010 1
229 20250403 144800 417544375 5010 5010 5010 5010 0
230 20250403 144700 417544375 5010 5010 5010 5010 107
231 20250403 144600 417008305 5005 5005 5005 5005 3
232 20250403 144500 416993290 5010 5010 5010 5010 0
233 20250403 144400 416993290 5010 5010 5010 5010 0
234 20250403 144300 416993290 5010 5010 5010 5010 200
235 20250403 144200 415991290 5000 5000 5000 5000 0
236 20250403 144100 415991290 5000 5000 5000 5000 0
237 20250403 144000 415991290 5000 5000 5000 5000 1200
238 20250403 143900 409991290 5000 5000 5000 5000 21
239 20250403 143800 409886290 5000 5000 5000 5000 0
240 20250403 143700 409886290 5000 5000 5000 5000 324
241 20250403 143600 408266290 5010 5010 5010 5010 0
242 20250403 143500 408266290 5010 5010 5010 5010 325
243 20250403 143400 406638040 5010 5010 5010 5010 500
244 20250403 143300 404133040 5020 5020 5020 5020 0
245 20250403 143200 404133040 5020 5020 5020 5020 0
246 20250403 143100 404133040 5020 5020 5020 5020 0
247 20250403 143000 404133040 5020 5020 5025 5020 587
248 20250403 142900 401186295 5015 5015 5015 5015 0
249 20250403 142800 401186295 5015 5015 5015 5015 0
250 20250403 142700 401186295 5015 5015 5015 5015 0
251 20250403 142600 401186295 5015 5015 5015 5015 0
252 20250403 142500 401186295 5015 5015 5015 5015 0
253 20250403 142400 401186295 5015 5015 5015 5015 0
254 20250403 142300 401186295 5015 5015 5015 5015 1
255 20250403 142200 401181280 5015 5010 5015 5010 11
256 20250403 142100 401126120 5005 5005 5005 5005 14
257 20250403 142000 401056050 5020 5020 5020 5020 183
258 20250403 141900 400137390 5010 5010 5010 5010 0
259 20250403 141800 400137390 5010 5010 5010 5010 4
260 20250403 141700 400117350 5010 5000 5010 5000 626
261 20250403 141600 396986750 5030 5030 5030 5030 0
262 20250403 141500 396986750 5030 5030 5030 5030 0
263 20250403 141400 396986750 5030 5030 5030 5030 0
264 20250403 141300 396986750 5030 5030 5030 5030 0
265 20250403 141200 396986750 5030 5030 5030 5030 0
266 20250403 141100 396986750 5030 5030 5030 5030 0
267 20250403 141000 396986750 5030 5010 5030 5000 477
268 20250403 140900 394593910 5020 5020 5020 5020 100
269 20250403 140800 394091910 5010 5010 5010 5010 0
270 20250403 140700 394091910 5010 5010 5010 5010 0
271 20250403 140600 394091910 5010 5010 5010 5010 280
272 20250403 140500 392689110 5010 5010 5010 5010 0
273 20250403 140400 392689110 5010 5010 5010 5010 0
274 20250403 140300 392689110 5010 5040 5040 5010 209
275 20250403 140200 391638300 5040 5030 5040 5030 225
276 20250403 140100 390506460 5030 5030 5030 5030 77
277 20250403 140000 390119150 5020 5020 5020 5020 120
278 20250403 135900 389516750 5010 5010 5010 5010 0
279 20250403 135800 389516750 5010 5010 5010 5010 23
280 20250403 135700 389401520 5010 5010 5010 5010 0
281 20250403 135600 389401520 5010 5010 5010 5010 220
282 20250403 135500 388299320 5010 5010 5010 5010 0
283 20250403 135400 388299320 5010 5010 5010 5010 0
284 20250403 135300 388299320 5010 5050 5050 5010 1609
285 20250403 135200 380208590 5040 5040 5040 5040 2
286 20250403 135100 380198510 5050 5050 5050 5050 0
287 20250403 135000 380198510 5050 5050 5050 5050 0
288 20250403 134900 380198510 5050 5050 5050 5050 0
289 20250403 134800 380198510 5050 5050 5050 5050 0
290 20250403 134700 380198510 5050 5020 5050 5020 20
291 20250403 134600 380097750 5030 5030 5030 5030 0
292 20250403 134500 380097750 5030 5030 5030 5030 451
293 20250403 134400 377829220 5030 5030 5030 5030 20
294 20250403 134300 377728620 5030 5030 5030 5030 0
295 20250403 134200 377728620 5030 5030 5030 5030 6
296 20250403 134100 377698440 5020 5020 5020 5020 0
297 20250403 134000 377698440 5020 5020 5020 5020 0
298 20250403 133900 377698440 5020 5020 5020 5020 0
299 20250403 133800 377698440 5020 5020 5020 5020 0
300 20250403 133700 377698440 5020 5020 5020 5020 0
301 20250403 133600 377698440 5020 5020 5020 5020 110
302 20250403 133500 377146240 5020 5020 5020 5020 705
303 20250403 133400 373607140 5020 5020 5020 5020 300
304 20250403 133300 372101140 5020 5020 5020 5020 677
305 20250403 133200 368702600 5020 5020 5020 5020 35
306 20250403 133100 368526900 5010 5010 5010 5010 0
307 20250403 133000 368526900 5010 5010 5010 5010 37
308 20250403 132900 368341530 5000 5000 5000 5000 0
309 20250403 132800 368341530 5000 5000 5000 5000 0
310 20250403 132700 368341530 5000 5000 5000 5000 1
311 20250403 132600 368336530 5000 5000 5000 5000 0
312 20250403 132500 368336530 5000 5000 5000 5000 703
313 20250403 132400 364821530 5000 5000 5000 5000 0
314 20250403 132300 364821530 5000 5000 5000 5000 0
315 20250403 132200 364821530 5000 5000 5000 5000 0
316 20250403 132100 364821530 5000 5000 5000 5000 0
317 20250403 132000 364821530 5000 5000 5000 5000 0
318 20250403 131900 364821530 5000 5000 5000 5000 1
319 20250403 131800 364816530 5020 5020 5020 5020 0
320 20250403 131700 364816530 5020 5020 5020 5020 0
321 20250403 131600 364816530 5020 5020 5020 5020 0
322 20250403 131500 364816530 5020 5020 5020 5020 0
323 20250403 131400 364816530 5020 5020 5020 5020 5
324 20250403 131300 364791430 5020 5020 5020 5020 359
325 20250403 131200 362989250 4995 4995 4995 4995 0
326 20250403 131100 362989250 4995 4995 4995 4995 0
327 20250403 131000 362989250 4995 4995 4995 4995 0
328 20250403 130900 362989250 4995 4995 4995 4995 13
329 20250403 130800 362924315 4995 4995 4995 4995 0
330 20250403 130700 362924315 4995 4995 4995 4995 200
331 20250403 130600 361925315 5020 5020 5020 5020 0
332 20250403 130500 361925315 5020 5020 5020 5020 0
333 20250403 130400 361925315 5020 5020 5020 5020 4
334 20250403 130300 361905235 4995 4995 4995 4995 56
335 20250403 130200 361625515 5020 5020 5020 5020 0
336 20250403 130100 361625515 5020 5020 5020 5020 0
337 20250403 130000 361625515 5020 5010 5020 5010 483
338 20250403 125900 359205665 5010 5010 5010 5010 0
339 20250403 125800 359205665 5010 5010 5010 5010 0
340 20250403 125700 359205665 5010 5000 5010 4990 2902
341 20250403 125600 344705245 5020 5020 5020 5020 1072
342 20250403 125500 339323805 5020 5020 5020 5020 204
343 20250403 125400 338299725 5000 5000 5000 5000 0
344 20250403 125300 338299725 5000 5000 5000 5000 0
345 20250403 125200 338299725 5000 5000 5000 5000 0
346 20250403 125100 338299725 5000 5020 5020 5000 235
347 20250403 125000 337120365 5020 5010 5020 5010 30
348 20250403 124900 336970055 5000 5000 5000 5000 10
349 20250403 124800 336920055 5010 5010 5010 5010 0
350 20250403 124700 336920055 5010 5010 5010 5010 0
351 20250403 124600 336920055 5010 5010 5010 5010 0
352 20250403 124500 336920055 5010 5010 5010 5010 122
353 20250403 124400 336308835 5010 5010 5010 5010 0
354 20250403 124300 336308835 5010 5010 5010 5010 0
355 20250403 124200 336308835 5010 5010 5010 5010 0
356 20250403 124100 336308835 5010 5010 5010 5010 0
357 20250403 124000 336308835 5010 5010 5010 5010 0
358 20250403 123900 336308835 5010 5010 5010 5010 0
359 20250403 123800 336308835 5010 5010 5010 5000 5078
360 20250403 123700 310912615 5020 5020 5020 5020 100
361 20250403 123600 310410615 5030 5030 5030 5030 0
362 20250403 123500 310410615 5030 5030 5030 5030 0
363 20250403 123400 310410615 5030 5030 5030 5030 0
364 20250403 123300 310410615 5030 5030 5030 5030 0
365 20250403 123200 310410615 5030 5030 5030 5030 0
366 20250403 123100 310410615 5030 5030 5030 5030 0
367 20250403 123000 310410615 5030 5030 5030 5030 5
368 20250403 122900 310385465 5030 5030 5030 5030 0
369 20250403 122800 310385465 5030 5030 5030 5030 0
370 20250403 122700 310385465 5030 5030 5030 5030 0
371 20250403 122600 310385465 5030 5030 5030 5030 0
372 20250403 122500 310385465 5030 5030 5030 5030 0
373 20250403 122400 310385465 5030 5030 5030 5030 0
374 20250403 122300 310385465 5030 5030 5030 5030 2
375 20250403 122200 310375405 5030 5030 5030 5030 0
376 20250403 122100 310375405 5030 5030 5030 5030 0
377 20250403 122000 310375405 5030 5030 5030 5030 0
378 20250403 121900 310375405 5030 5030 5030 5030 0
379 20250403 121800 310375405 5030 5030 5030 5030 0
380 20250403 121700 310375405 5030 5030 5030 5030 46
381 20250403 121600 310144025 5010 5010 5010 5010 0
382 20250403 121500 310144025 5010 5010 5010 5010 0
383 20250403 121400 310144025 5010 5010 5010 5010 356
384 20250403 121300 308360465 5010 5010 5010 5010 380
385 20250403 121200 306456665 5020 5020 5020 5020 0
386 20250403 121100 306456665 5020 5020 5020 5020 0
387 20250403 121000 306456665 5020 5020 5020 5020 0
388 20250403 120900 306456665 5020 5020 5020 5020 0
389 20250403 120800 306456665 5020 5020 5020 5020 0
390 20250403 120700 306456665 5020 5020 5020 5020 280
391 20250403 120600 305051065 5010 5010 5010 5010 0
392 20250403 120500 305051065 5010 5010 5010 5010 0
393 20250403 120400 305051065 5010 5010 5010 5010 0
394 20250403 120300 305051065 5010 5010 5010 5010 5
395 20250403 120200 305026015 5010 5010 5010 5010 0
396 20250403 120100 305026015 5010 5010 5010 5010 0
397 20250403 120000 305026015 5010 5010 5010 5010 0
398 20250403 115900 305026015 5010 5010 5010 5010 0
399 20250403 115800 305026015 5010 5010 5010 5010 0
400 20250403 115700 305026015 5010 5010 5010 5010 0
401 20250403 115600 305026015 5010 5020 5020 5010 29
402 20250403 115500 304880485 5020 5020 5020 5020 8
403 20250403 115400 304840325 5020 5020 5020 5020 1
404 20250403 115300 304835305 5020 5020 5020 5020 0
405 20250403 115200 304835305 5020 5020 5020 5020 0
406 20250403 115100 304835305 5020 5020 5020 5020 0
407 20250403 115000 304835305 5020 5020 5020 5020 1
408 20250403 114900 304830285 5020 5020 5020 5020 60
409 20250403 114800 304529085 5010 5010 5010 5010 2
410 20250403 114700 304519065 5010 5010 5010 5010 3
411 20250403 114600 304504035 5010 5010 5010 5010 2
412 20250403 114500 304494015 5010 5010 5010 5010 6
413 20250403 114400 304463955 5010 5010 5010 5010 4
414 20250403 114300 304443915 5010 5010 5010 5010 0
415 20250403 114200 304443915 5010 5010 5010 5010 5
416 20250403 114100 304418865 5010 5010 5010 5010 1
417 20250403 114000 304413855 5010 5010 5010 5010 1
418 20250403 113900 304408845 5010 5010 5010 5010 0
419 20250403 113800 304408845 5010 5010 5010 5010 10
420 20250403 113700 304358745 5000 5000 5000 5000 60
421 20250403 113600 304058745 5020 5020 5020 5020 0
422 20250403 113500 304058745 5020 5020 5020 5020 20
423 20250403 113400 303958345 4995 5010 5010 4995 1503
424 20250403 113300 296443010 5000 5000 5000 5000 0
425 20250403 113200 296443010 5000 5000 5000 5000 0
426 20250403 113100 296443010 5000 5000 5000 5000 126
427 20250403 113000 295813010 5010 5010 5010 5010 0
428 20250403 112900 295813010 5010 5010 5010 5010 0
429 20250403 112800 295813010 5010 5010 5010 5010 0
430 20250403 112700 295813010 5010 5010 5010 5010 0
431 20250403 112600 295813010 5010 5010 5010 5010 375
432 20250403 112500 293934260 5030 5030 5030 5030 0
433 20250403 112400 293934260 5030 5030 5030 5030 0
434 20250403 112300 293934260 5030 5030 5030 5030 0
435 20250403 112200 293934260 5030 5030 5030 5030 50
436 20250403 112100 293682760 5030 5030 5030 5030 0
437 20250403 112000 293682760 5030 5030 5030 5030 0
438 20250403 111900 293682760 5030 5030 5030 5030 0
439 20250403 111800 293682760 5030 5030 5030 5030 3
440 20250403 111700 293667670 5030 5030 5030 5030 5
441 20250403 111600 293642520 5020 5020 5020 5020 1
442 20250403 111500 293637500 5030 5030 5030 5030 0
443 20250403 111400 293637500 5030 5030 5030 5030 14
444 20250403 111300 293567080 5010 5010 5010 5010 0
445 20250403 111200 293567080 5010 5010 5010 5010 1
446 20250403 111100 293562070 5010 5010 5010 5010 0
447 20250403 111000 293562070 5010 5040 5040 5010 202
448 20250403 110900 292549710 5040 5040 5040 5040 0
449 20250403 110800 292549710 5040 5040 5040 5040 0
450 20250403 110700 292549710 5040 5040 5040 5040 0
451 20250403 110600 292549710 5040 5040 5040 5040 0
452 20250403 110500 292549710 5040 5040 5040 5040 0
453 20250403 110400 292549710 5040 5040 5040 5040 0
454 20250403 110300 292549710 5040 5040 5040 5040 3
455 20250403 110200 292534590 5020 5020 5020 5020 0
456 20250403 110100 292534590 5020 5020 5020 5020 0
457 20250403 110000 292534590 5020 5010 5020 5010 535
458 20250403 105900 289848990 5010 4995 5010 4980 1184
459 20250403 105800 283928250 4980 4980 4980 4980 12
460 20250403 105700 283868490 4980 4980 4980 4980 28
461 20250403 105600 283729050 4980 4985 4985 4970 3420
462 20250403 105500 266714985 4980 4990 4990 4980 5001
463 20250403 105400 241795805 4990 4990 4990 4990 0
464 20250403 105300 241795805 4990 4990 4990 4990 100
465 20250403 105200 241296805 4985 4985 4985 4985 0
466 20250403 105100 241296805 4985 4995 4995 4985 4450
467 20250403 105000 219086725 4995 4995 4995 4995 0
468 20250403 104900 219086725 4995 4995 4995 4995 0
469 20250403 104800 219086725 4995 5000 5000 4995 521
470 20250403 104700 216482975 5010 5010 5010 5010 53
471 20250403 104600 216217445 5000 5000 5000 5000 0
472 20250403 104500 216217445 5000 5000 5000 5000 0
473 20250403 104400 216217445 5000 5000 5000 5000 0
474 20250403 104300 216217445 5000 5000 5000 5000 1504
475 20250403 104200 208697445 5010 5000 5010 5000 1420
476 20250403 104100 201597425 5000 5000 5000 5000 0
477 20250403 104000 201597425 5000 5000 5000 5000 0
478 20250403 103900 201597425 5000 5000 5000 5000 0
479 20250403 103800 201597425 5000 5000 5000 5000 508
480 20250403 103700 199057425 5000 5000 5000 5000 0
481 20250403 103600 199057425 5000 5000 5000 5000 0
482 20250403 103500 199057425 5000 5000 5000 5000 0
483 20250403 103400 199057425 5000 5000 5000 5000 500
484 20250403 103300 196557425 5010 5010 5010 5000 3005
485 20250403 103200 181525375 5000 5040 5040 5000 10005
486 20250403 103100 131355655 5030 5030 5030 5030 0
487 20250403 103000 131355655 5030 5030 5030 5030 57
488 20250403 102900 131068945 5040 5040 5040 5040 7
489 20250403 102800 131033665 5030 5030 5030 5030 0
490 20250403 102700 131033665 5030 5030 5030 5030 0
491 20250403 102600 131033665 5030 5030 5030 5030 2
492 20250403 102500 131023605 5030 5030 5030 5030 0
493 20250403 102400 131023605 5030 5030 5030 5030 7
494 20250403 102300 130988395 5040 5040 5040 5040 299
495 20250403 102200 129481435 5070 5070 5070 5070 0
496 20250403 102100 129481435 5070 5070 5070 5070 0
497 20250403 102000 129481435 5070 5050 5070 5050 2786
498 20250403 101900 115389355 5020 5020 5020 5020 0
499 20250403 101800 115389355 5020 5020 5020 5020 0
500 20250403 101700 115389355 5020 5020 5020 5020 0
501 20250403 101600 115389355 5020 5020 5020 5020 0
502 20250403 101500 115389355 5020 5020 5020 5020 39
503 20250403 101400 115193575 5020 5020 5020 5020 347
504 20250403 101300 113451635 5020 5040 5040 5020 433
505 20250403 101200 111277935 5040 5040 5040 5040 0
506 20250403 101100 111277935 5040 5040 5040 5040 1
507 20250403 101000 111272895 5040 5040 5040 5040 159
508 20250403 100900 110471535 5040 5040 5040 5040 1
509 20250403 100800 110466495 5030 5030 5030 5030 214
510 20250403 100700 109390075 5030 5030 5030 5030 2
511 20250403 100600 109380015 5030 5030 5030 5030 0
512 20250403 100500 109380015 5030 5030 5030 5030 0
513 20250403 100400 109380015 5030 5030 5030 5030 0
514 20250403 100300 109380015 5030 5030 5030 5030 3
515 20250403 100200 109364925 5020 5020 5020 5020 300
516 20250403 100100 107858925 5020 5020 5020 5020 0
517 20250403 100000 107858925 5020 5020 5020 5020 0
518 20250403 095900 107858925 5020 5020 5020 5020 0
519 20250403 095800 107858925 5020 5020 5020 5020 1
520 20250403 095700 107853905 5020 5020 5020 5020 0
521 20250403 095600 107853905 5020 5020 5020 5020 160
522 20250403 095500 107050705 5020 5020 5020 5020 60
523 20250403 095400 106749505 5050 5050 5050 5050 0
524 20250403 095300 106749505 5050 5050 5050 5050 1
525 20250403 095200 106744455 5050 5050 5050 5050 0
526 20250403 095100 106744455 5050 5050 5050 5050 27
527 20250403 095000 106608105 5050 5050 5050 5050 90
528 20250403 094900 106153605 5050 5050 5050 5050 0
529 20250403 094800 106153605 5050 5050 5050 5050 10
530 20250403 094700 106103105 5050 5050 5050 5050 0
531 20250403 094600 106103105 5050 5050 5050 5050 0
532 20250403 094500 106103105 5050 5050 5050 5050 0
533 20250403 094400 106103105 5050 5050 5050 5050 4
534 20250403 094300 106082905 5050 5050 5050 5050 0
535 20250403 094200 106082905 5050 5050 5050 5050 0
536 20250403 094100 106082905 5050 5050 5050 5050 203
537 20250403 094000 105057755 5020 5020 5020 5020 30
538 20250403 093900 104907155 5020 5020 5020 5020 150
539 20250403 093800 104154155 5050 5050 5050 5050 0
540 20250403 093700 104154155 5050 5050 5050 5050 0
541 20250403 093600 104154155 5050 5040 5050 5040 246
542 20250403 093500 102912065 5010 5010 5010 5010 0
543 20250403 093400 102912065 5010 5010 5010 5010 100
544 20250403 093300 102411065 5040 5040 5040 5040 0
545 20250403 093200 102411065 5040 5030 5040 5020 1257
546 20250403 093100 96088325 5040 5040 5040 5040 12
547 20250403 093000 96027845 5050 5060 5060 5050 24
548 20250403 092900 95906635 5060 5060 5060 5060 0
549 20250403 092800 95906635 5060 5060 5060 5060 0
550 20250403 092700 95906635 5060 5060 5060 5060 50
551 20250403 092600 95653635 5050 5050 5050 5050 0
552 20250403 092500 95653635 5050 5050 5050 5050 0
553 20250403 092400 95653635 5050 5050 5050 5050 0
554 20250403 092300 95653635 5050 5050 5050 5050 336
555 20250403 092200 93956835 5050 5040 5050 5040 247
556 20250403 092100 92711845 5060 5060 5060 5060 0
557 20250403 092000 92711845 5060 5060 5060 5060 0
558 20250403 091900 92711845 5060 5060 5060 5060 20
559 20250403 091800 92610645 5060 5060 5060 5060 25
560 20250403 091700 92484145 5060 5060 5060 5060 5
561 20250403 091600 92458845 5060 5060 5060 5060 0
562 20250403 091500 92458845 5060 5060 5060 5060 0
563 20250403 091400 92458845 5060 5060 5060 5060 5
564 20250403 091300 92433545 5060 5060 5060 5060 0
565 20250403 091200 92433545 5060 5060 5060 5060 0
566 20250403 091100 92433545 5060 5030 5060 5030 134
567 20250403 091000 91758295 5050 5060 5060 5050 58
568 20250403 090900 91465015 5040 5020 5040 5010 1400
569 20250403 090800 84428995 5050 5050 5050 5050 0
570 20250403 090700 84428995 5050 5035 5060 5035 157
571 20250403 090600 83637475 5000 5010 5030 5000 905
572 20250403 090500 79102075 5010 5030 5030 4995 1553
573 20250403 090400 71321090 5020 5070 5070 5020 1131
574 20250403 090300 65588340 5080 5110 5110 5080 5342
575 20250403 090200 38292730 5140 5110 5140 5110 444
576 20250403 090100 36023860 5120 5130 5220 5110 2842
577 20250403 090000 21447680 5120 5110 5120 5110 4197