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

658
112290/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,195600,2329990350,20350,20350,20350,20350,1941
20250403,195500,2329990350,20350,20350,20350,20350,0
20250403,195400,2329990350,20350,20350,20350,20350,0
20250403,195300,2329990350,20350,20350,20350,20350,0
20250403,195200,2329990350,20350,20350,20350,20350,0
20250403,195100,2329990350,20350,20350,20350,20350,0
20250403,195000,2329990350,20350,20350,20350,20350,0
20250403,194900,2329990350,20350,20350,20350,20350,0
20250403,194800,2329990350,20350,20350,20350,20350,0
20250403,194700,2329990350,20350,20350,20350,20350,0
20250403,194600,2329990350,20350,20350,20350,20350,0
20250403,194500,2329990350,20350,20350,20350,20350,0
20250403,194400,2329990350,20350,20350,20350,20350,0
20250403,194300,2329990350,20350,20350,20350,20350,0
20250403,194200,2329990350,20350,20350,20350,20350,0
20250403,194100,2329990350,20350,20350,20350,20350,0
20250403,194000,2329990350,20350,20350,20350,20350,0
20250403,193900,2329990350,20350,20350,20350,20350,0
20250403,193800,2329990350,20350,20350,20350,20350,0
20250403,193700,2329990350,20350,20350,20350,20350,0
20250403,193600,2329990350,20350,20350,20350,20350,0
20250403,193500,2329990350,20350,20350,20350,20350,0
20250403,193400,2329990350,20350,20350,20350,20350,0
20250403,193300,2329990350,20350,20350,20350,20350,0
20250403,193200,2329990350,20350,20350,20350,20350,0
20250403,193100,2329990350,20350,20350,20350,20350,0
20250403,193000,2329990350,20350,20350,20350,20350,0
20250403,192900,2329990350,20350,20350,20350,20350,0
20250403,192800,2329990350,20350,20350,20350,20350,0
20250403,192700,2329990350,20350,20350,20350,20350,0
20250403,192600,2329990350,20350,20350,20350,20350,1941
20250403,192500,2329990350,20350,20350,20350,20350,0
20250403,192400,2329990350,20350,20350,20350,20350,0
20250403,192300,2329990350,20350,20350,20350,20350,0
20250403,192200,2329990350,20350,20350,20350,20350,0
20250403,192100,2329990350,20350,20350,20350,20350,0
20250403,192000,2329990350,20350,20350,20350,20350,0
20250403,191900,2329990350,20350,20350,20350,20350,0
20250403,191800,2329990350,20350,20350,20350,20350,0
20250403,191700,2329990350,20350,20350,20350,20350,0
20250403,191600,2329990350,20350,20350,20350,20350,0
20250403,191500,2329990350,20350,20350,20350,20350,0
20250403,191400,2329990350,20350,20350,20350,20350,0
20250403,191300,2329990350,20350,20350,20350,20350,0
20250403,191200,2329990350,20350,20350,20350,20350,0
20250403,191100,2329990350,20350,20350,20350,20350,0
20250403,191000,2329990350,20350,20350,20350,20350,0
20250403,190900,2329990350,20350,20350,20350,20350,0
20250403,190800,2329990350,20350,20350,20350,20350,0
20250403,190700,2329990350,20350,20350,20350,20350,0
20250403,190600,2329990350,20350,20350,20350,20350,0
20250403,190500,2329990350,20350,20350,20350,20350,0
20250403,190400,2329990350,20350,20350,20350,20350,0
20250403,190300,2329990350,20350,20350,20350,20350,0
20250403,190200,2329990350,20350,20350,20350,20350,0
20250403,190100,2329990350,20350,20350,20350,20350,0
20250403,190000,2329990350,20350,20350,20350,20350,0
20250403,185900,2329990350,20350,20350,20350,20350,0
20250403,185800,2329990350,20350,20350,20350,20350,0
20250403,185700,2329990350,20350,20350,20350,20350,0
20250403,185600,2329990350,20350,20350,20350,20350,1941
20250403,185500,2329990350,20350,20350,20350,20350,0
20250403,185400,2329990350,20350,20350,20350,20350,0
20250403,185300,2329990350,20350,20350,20350,20350,0
20250403,185200,2329990350,20350,20350,20350,20350,0
20250403,185100,2329990350,20350,20350,20350,20350,0
20250403,185000,2329990350,20350,20350,20350,20350,0
20250403,184900,2329990350,20350,20350,20350,20350,0
20250403,184800,2329990350,20350,20350,20350,20350,0
20250403,184700,2329990350,20350,20350,20350,20350,0
20250403,184600,2329990350,20350,20350,20350,20350,0
20250403,184500,2329990350,20350,20350,20350,20350,0
20250403,184400,2329990350,20350,20350,20350,20350,0
20250403,184300,2329990350,20350,20350,20350,20350,0
20250403,184200,2329990350,20350,20350,20350,20350,0
20250403,184100,2329990350,20350,20350,20350,20350,0
20250403,184000,2329990350,20350,20350,20350,20350,0
20250403,183900,2329990350,20350,20350,20350,20350,0
20250403,183800,2329990350,20350,20350,20350,20350,0
20250403,183700,2329990350,20350,20350,20350,20350,0
20250403,183600,2329990350,20350,20350,20350,20350,0
20250403,183500,2329990350,20350,20350,20350,20350,0
20250403,183400,2329990350,20350,20350,20350,20350,0
20250403,183300,2329990350,20350,20350,20350,20350,0
20250403,183200,2329990350,20350,20350,20350,20350,0
20250403,183100,2329990350,20350,20350,20350,20350,0
20250403,183000,2329990350,20350,20350,20350,20350,0
20250403,182900,2329990350,20350,20350,20350,20350,0
20250403,182800,2329990350,20350,20350,20350,20350,0
20250403,182700,2329990350,20350,20350,20350,20350,0
20250403,182600,2329990350,20350,20350,20350,20350,1941
20250403,182500,2329990350,20350,20350,20350,20350,0
20250403,182400,2329990350,20350,20350,20350,20350,0
20250403,182300,2329990350,20350,20350,20350,20350,0
20250403,182200,2329990350,20350,20350,20350,20350,0
20250403,182100,2329990350,20350,20350,20350,20350,0
20250403,182000,2329990350,20350,20350,20350,20350,0
20250403,181900,2329990350,20350,20350,20350,20350,0
20250403,181800,2329990350,20350,20350,20350,20350,0
20250403,181700,2329990350,20350,20350,20350,20350,0
20250403,181600,2329990350,20350,20350,20350,20350,0
20250403,181500,2329990350,20350,20350,20350,20350,0
20250403,181400,2329990350,20350,20350,20350,20350,0
20250403,181300,2329990350,20350,20350,20350,20350,0
20250403,181200,2329990350,20350,20350,20350,20350,0
20250403,181100,2329990350,20350,20350,20350,20350,0
20250403,181000,2329990350,20350,20350,20350,20350,0
20250403,180900,2329990350,20350,20350,20350,20350,0
20250403,180800,2329990350,20350,20350,20350,20350,0
20250403,180700,2329990350,20350,20350,20350,20350,0
20250403,180600,2329990350,20350,20350,20350,20350,0
20250403,180500,2329990350,20350,20350,20350,20350,0
20250403,180400,2329990350,20350,20350,20350,20350,0
20250403,180300,2329990350,20350,20350,20350,20350,0
20250403,180200,2329990350,20350,20350,20350,20350,0
20250403,180100,2329990350,20350,20350,20350,20350,0
20250403,180000,2329990350,20350,20350,20350,20350,0
20250403,175900,2329990350,20350,20350,20350,20350,0
20250403,175800,2329990350,20350,20350,20350,20350,0
20250403,175700,2329990350,20350,20350,20350,20350,0
20250403,175600,2329990350,20350,20350,20350,20350,1941
20250403,175500,2329990350,20350,20350,20350,20350,0
20250403,175400,2329990350,20350,20350,20350,20350,0
20250403,175300,2329990350,20350,20350,20350,20350,0
20250403,175200,2329990350,20350,20350,20350,20350,0
20250403,175100,2329990350,20350,20350,20350,20350,0
20250403,175000,2329990350,20350,20350,20350,20350,0
20250403,174900,2329990350,20350,20350,20350,20350,0
20250403,174800,2329990350,20350,20350,20350,20350,0
20250403,174700,2329990350,20350,20350,20350,20350,0
20250403,174600,2329990350,20350,20350,20350,20350,0
20250403,174500,2329990350,20350,20350,20350,20350,0
20250403,174400,2329990350,20350,20350,20350,20350,0
20250403,174300,2329990350,20350,20350,20350,20350,0
20250403,174200,2329990350,20350,20350,20350,20350,0
20250403,174100,2329990350,20350,20350,20350,20350,0
20250403,174000,2329990350,20350,20350,20350,20350,0
20250403,173900,2329990350,20350,20350,20350,20350,0
20250403,173800,2329990350,20350,20350,20350,20350,0
20250403,173700,2329990350,20350,20350,20350,20350,0
20250403,173600,2329990350,20350,20350,20350,20350,0
20250403,173500,2329990350,20350,20350,20350,20350,0
20250403,173400,2329990350,20350,20350,20350,20350,0
20250403,173300,2329990350,20350,20350,20350,20350,0
20250403,173200,2329990350,20350,20350,20350,20350,0
20250403,173100,2329990350,20350,20350,20350,20350,0
20250403,173000,2329990350,20350,20350,20350,20350,0
20250403,172900,2329990350,20350,20350,20350,20350,0
20250403,172800,2329990350,20350,20350,20350,20350,0
20250403,172700,2329990350,20350,20350,20350,20350,0
20250403,172600,2329990350,20350,20350,20350,20350,1941
20250403,172500,2329990350,20350,20350,20350,20350,0
20250403,172400,2329990350,20350,20350,20350,20350,0
20250403,172300,2329990350,20350,20350,20350,20350,0
20250403,172200,2329990350,20350,20350,20350,20350,0
20250403,172100,2329990350,20350,20350,20350,20350,0
20250403,172000,2329990350,20350,20350,20350,20350,0
20250403,171900,2329990350,20350,20350,20350,20350,0
20250403,171800,2329990350,20350,20350,20350,20350,0
20250403,171700,2329990350,20350,20350,20350,20350,0
20250403,171600,2329990350,20350,20350,20350,20350,0
20250403,171500,2329990350,20350,20350,20350,20350,0
20250403,171400,2329990350,20350,20350,20350,20350,0
20250403,171300,2329990350,20350,20350,20350,20350,0
20250403,171200,2329990350,20350,20350,20350,20350,0
20250403,171100,2329990350,20350,20350,20350,20350,0
20250403,171000,2329990350,20350,20350,20350,20350,0
20250403,170900,2329990350,20350,20350,20350,20350,0
20250403,170800,2329990350,20350,20350,20350,20350,0
20250403,170700,2329990350,20350,20350,20350,20350,0
20250403,170600,2329990350,20350,20350,20350,20350,0
20250403,170500,2329990350,20350,20350,20350,20350,0
20250403,170400,2329990350,20350,20350,20350,20350,0
20250403,170300,2329990350,20350,20350,20350,20350,0
20250403,170200,2329990350,20350,20350,20350,20350,0
20250403,170100,2329990350,20350,20350,20350,20350,0
20250403,170000,2329990350,20350,20350,20350,20350,0
20250403,165900,2329990350,20350,20350,20350,20350,0
20250403,165800,2329990350,20350,20350,20350,20350,0
20250403,165700,2329990350,20350,20350,20350,20350,0
20250403,165600,2329990350,20350,20350,20350,20350,1941
20250403,165500,2329990350,20350,20350,20350,20350,0
20250403,165400,2329990350,20350,20350,20350,20350,0
20250403,165300,2329990350,20350,20350,20350,20350,0
20250403,165200,2329990350,20350,20350,20350,20350,0
20250403,165100,2329990350,20350,20350,20350,20350,0
20250403,165000,2329990350,20350,20350,20350,20350,0
20250403,164900,2329990350,20350,20350,20350,20350,0
20250403,164800,2329990350,20350,20350,20350,20350,0
20250403,164700,2329990350,20350,20350,20350,20350,0
20250403,164600,2329990350,20350,20350,20350,20350,0
20250403,164500,2329990350,20350,20350,20350,20350,0
20250403,164400,2329990350,20350,20350,20350,20350,0
20250403,164300,2329990350,20350,20350,20350,20350,0
20250403,164200,2329990350,20350,20350,20350,20350,0
20250403,164100,2329990350,20350,20350,20350,20350,0
20250403,164000,2329990350,20350,20350,20350,20350,0
20250403,163900,2329990350,20350,20350,20350,20350,0
20250403,163800,2329990350,20350,20350,20350,20350,0
20250403,163700,2329990350,20350,20350,20350,20350,0
20250403,163600,2329990350,20350,20350,20350,20350,0
20250403,163500,2329990350,20350,20350,20350,20350,0
20250403,163400,2329990350,20350,20350,20350,20350,0
20250403,163300,2329990350,20350,20350,20350,20350,0
20250403,163200,2329990350,20350,20350,20350,20350,0
20250403,163100,2329990350,20350,20350,20350,20350,0
20250403,163000,2329990350,20350,20350,20350,20350,0
20250403,162900,2329990350,20350,20350,20350,20350,0
20250403,162800,2329990350,20350,20350,20350,20350,0
20250403,162700,2329990350,20350,20350,20350,20350,0
20250403,162600,2329990350,20350,20350,20350,20350,1941
20250403,162500,2329990350,20350,20350,20350,20350,0
20250403,162400,2329990350,20350,20350,20350,20350,0
20250403,162300,2329990350,20350,20350,20350,20350,0
20250403,162200,2329990350,20350,20350,20350,20350,0
20250403,162100,2329990350,20350,20350,20350,20350,0
20250403,162000,2329990350,20350,20350,20350,20350,0
20250403,161900,2329990350,20350,20350,20350,20350,0
20250403,161800,2329990350,20350,20350,20350,20350,0
20250403,161700,2329990350,20350,20350,20350,20350,0
20250403,161600,2329990350,20350,20350,20350,20350,0
20250403,161500,2329990350,20350,20350,20350,20350,0
20250403,161400,2329990350,20350,20350,20350,20350,0
20250403,161300,2329990350,20350,20350,20350,20350,0
20250403,161200,2329990350,20350,20350,20350,20350,0
20250403,161100,2329990350,20350,20350,20350,20350,0
20250403,161000,2329990350,20350,20350,20350,20350,0
20250403,160900,2329990350,20350,20350,20350,20350,0
20250403,160800,2329990350,20350,20350,20350,20350,0
20250403,160700,2329990350,20350,20350,20350,20350,0
20250403,160600,2329990350,20350,20350,20350,20350,0
20250403,160500,2329990350,20350,20350,20350,20350,0
20250403,160400,2329990350,20350,20350,20350,20350,0
20250403,160300,2329990350,20350,20350,20350,20350,0
20250403,160200,2329990350,20350,20350,20350,20350,0
20250403,160100,2329990350,20350,20350,20350,20350,0
20250403,160000,2329990350,20350,20350,20350,20350,0
20250403,155900,2329990350,20350,20350,20350,20350,0
20250403,155800,2329990350,20350,20350,20350,20350,0
20250403,155700,2329990350,20350,20350,20350,20350,0
20250403,155600,2329990350,20350,20350,20350,20350,1941
20250403,155500,2329990350,20350,20350,20350,20350,0
20250403,155400,2329990350,20350,20350,20350,20350,0
20250403,155300,2329990350,20350,20350,20350,20350,0
20250403,155200,2329990350,20350,20350,20350,20350,0
20250403,155100,2329990350,20350,20350,20350,20350,0
20250403,155000,2329990350,20350,20350,20350,20350,0
20250403,154900,2329990350,20350,20350,20350,20350,0
20250403,154800,2329990350,20350,20350,20350,20350,0
20250403,154700,2329990350,20350,20350,20350,20350,0
20250403,154600,2329990350,20350,20350,20350,20350,0
20250403,154500,2329990350,20350,20350,20350,20350,0
20250403,154400,2329990350,20350,20350,20350,20350,0
20250403,154300,2329990350,20350,20350,20350,20350,0
20250403,154200,2329990350,20350,20350,20350,20350,0
20250403,154100,2329990350,20350,20350,20350,20350,0
20250403,154000,2329990350,20350,20350,20350,20350,0
20250403,153900,2329990350,20350,20350,20350,20350,0
20250403,153800,2329990350,20350,20350,20350,20350,0
20250403,153700,2329990350,20350,20350,20350,20350,0
20250403,153600,2329990350,20350,20350,20350,20350,0
20250403,153500,2329990350,20350,20350,20350,20350,0
20250403,153400,2329990350,20350,20350,20350,20350,0
20250403,153300,2329990350,20350,20350,20350,20350,0
20250403,153200,2329990350,20350,20350,20350,20350,0
20250403,153100,2329990350,20350,20350,20350,20350,0
20250403,153000,2329990350,20350,20350,20350,20350,1941
20250403,152900,2290491000,20450,20450,20450,20450,0
20250403,152800,2290491000,20450,20450,20450,20450,0
20250403,152700,2290491000,20450,20450,20450,20450,0
20250403,152600,2290491000,20450,20450,20450,20450,0
20250403,152500,2290491000,20450,20450,20450,20450,0
20250403,152400,2290491000,20450,20450,20450,20450,0
20250403,152300,2290491000,20450,20450,20450,20450,0
20250403,152200,2290491000,20450,20450,20450,20450,0
20250403,152100,2290491000,20450,20450,20450,20450,0
20250403,152000,2290491000,20450,20450,20450,20450,0
20250403,151900,2290491000,20450,20400,20450,20400,1282
20250403,151800,2264274300,20450,20550,20550,20450,216
20250403,151700,2259842800,20550,20550,20550,20550,12
20250403,151600,2259596200,20550,20550,20550,20550,12
20250403,151500,2259349600,20600,20600,20600,20600,58
20250403,151400,2258154800,20550,20550,20600,20500,164
20250403,151300,2254781050,20450,20600,20650,20400,4718
20250403,151200,2158396400,20650,20600,20850,20550,12169
20250403,151100,1905615200,20600,20600,20600,20600,157
20250403,151000,1902381000,20550,20550,20600,20550,152
20250403,150900,1899255150,20600,20550,20600,20500,1391
20250403,150800,1870638500,20550,20550,20550,20500,337
20250403,150700,1863722000,20550,20500,20550,20500,107
20250403,150600,1861523450,20500,20500,20500,20500,165
20250403,150500,1858140950,20500,20500,20550,20400,559
20250403,150400,1846700150,20550,20550,20550,20500,212
20250403,150300,1842345950,20550,20550,20550,20500,109
20250403,150200,1840106250,20550,20550,20550,20500,156
20250403,150100,1836902950,20600,20500,20600,20450,264
20250403,150000,1831490100,20500,20550,20550,20500,156
20250403,145900,1828286800,20550,20550,20550,20500,207
20250403,145800,1824035400,20550,20500,20550,20400,304
20250403,145700,1817809450,20500,20550,20550,20450,1029
20250403,145600,1796750350,20600,20650,20650,20550,220
20250403,145500,1792212800,20600,20550,20600,20550,211
20250403,145400,1787869000,20600,20600,20600,20575,106
20250403,145300,1785686650,20650,20600,20650,20500,517
20250403,145200,1775049600,20600,20600,20600,20550,184
20250403,145100,1771260500,20650,20600,20650,20600,128
20250403,145000,1768618250,20600,20650,20650,20600,212
20250403,144900,1764246000,20650,20650,20650,20600,213
20250403,144800,1759850200,20600,20650,20650,20550,255
20250403,144700,1754597350,20650,20650,20700,20600,276
20250403,144600,1748898650,20650,20650,20650,20600,194
20250403,144500,1744892750,20600,20650,20650,20600,245
20250403,144400,1739840400,20650,20600,20650,20600,224
20250403,144300,1735218300,20650,20650,20650,20650,156
20250403,144200,1731996900,20650,20650,20650,20650,105
20250403,144100,1729828650,20600,20650,20650,20600,214
20250403,144000,1725415100,20600,20650,20700,20600,236
20250403,143900,1720543100,20650,20650,20650,20625,164
20250403,143800,1717156575,20650,20625,20650,20600,1219
20250403,143700,1692000725,20650,20650,20650,20650,424
20250403,143600,1683245125,20600,20650,20650,20600,423
20250403,143500,1674519775,20650,20600,20650,20600,322
20250403,143400,1667876600,20650,20650,20650,20650,213
20250403,143300,1663478150,20600,20650,20650,20600,134
20250403,143200,1660715050,20650,20650,20650,20600,210
20250403,143100,1656384200,20600,20650,20650,20600,390
20250403,143000,1648332300,20650,20600,20650,20600,112
20250403,142900,1646019600,20600,20600,20600,20600,289
20250403,142800,1640066200,20600,20600,20600,20600,151
20250403,142700,1636955600,20600,20600,20600,20600,209
20250403,142600,1632650200,20600,20550,20600,20550,158
20250403,142500,1629398450,20550,20600,20600,20550,267
20250403,142400,1623899550,20600,20600,20600,20550,127
20250403,142300,1621284000,20650,20650,20650,20550,201
20250403,142200,1617141050,20550,20600,20650,20500,295
20250403,142100,1611069950,20600,20600,20600,20600,159
20250403,142000,1607794550,20600,20600,20600,20600,666
20250403,141900,1594074950,20500,20650,20650,20500,255
20250403,141800,1588829700,20600,20600,20600,20550,658
20250403,141700,1575291000,20600,20600,20600,20600,310
20250403,141600,1568905000,20600,20600,20600,20600,153
20250403,141500,1565753200,20600,20550,20600,20550,152
20250403,141400,1562624150,20550,20550,20600,20500,752
20250403,141300,1547168150,20600,20550,20600,20550,231
20250403,141200,1542418700,20600,20550,20600,20550,100
20250403,141100,1540361300,20600,20550,20600,20550,166
20250403,141000,1536947550,20550,20550,20600,20550,244
20250403,140900,1531930950,20550,20450,20550,20450,129
20250403,140800,1529284750,20600,20500,20600,20450,972
20250403,140700,1509330850,20500,20550,20550,20450,764
20250403,140600,1493661500,20500,20550,20550,20500,58
20250403,140500,1492470050,20500,20450,20500,20450,480
20250403,140400,1482641000,20450,20450,20450,20450,97
20250403,140300,1480657350,20400,20400,20450,20350,398
20250403,140200,1472533500,20350,20350,20350,20350,0
20250403,140100,1472533500,20350,20350,20350,20350,20
20250403,140000,1472126500,20350,20350,20350,20350,80
20250403,135900,1470498500,20400,20400,20400,20400,134
20250403,135800,1467764900,20400,20400,20400,20400,236
20250403,135700,1462950500,20400,20400,20450,20400,112
20250403,135600,1460665350,20400,20400,20450,20400,1063
20250403,135500,1438978300,20400,20400,20400,20400,934
20250403,135400,1419924700,20450,20450,20450,20450,144
20250403,135300,1416979900,20450,20450,20450,20450,424
20250403,135200,1408309100,20450,20450,20450,20450,193
20250403,135100,1404362250,20450,20450,20450,20450,470
20250403,135000,1394750750,20400,20400,20400,20400,96
20250403,134900,1392792350,20400,20400,20400,20400,0
20250403,134800,1392792350,20400,20400,20400,20400,0
20250403,134700,1392792350,20400,20400,20400,20400,1
20250403,134600,1392771950,20400,20400,20400,20400,321
20250403,134500,1386223550,20450,20450,20450,20400,1887
20250403,134400,1347644400,20500,20500,20500,20500,25
20250403,134300,1347131900,20500,20500,20550,20500,472
20250403,134200,1337454200,20550,20550,20550,20550,46
20250403,134100,1336508900,20550,20500,20550,20500,311
20250403,134000,1330133050,20450,20450,20450,20450,323
20250403,133900,1323527700,20400,20400,20400,20400,661
20250403,133800,1310043300,20400,20400,20450,20400,738
20250403,133700,1294985600,20400,20400,20400,20400,684
20250403,133600,1281032000,20400,20400,20400,20400,9
20250403,133500,1280848400,20400,20400,20400,20400,0
20250403,133400,1280848400,20400,20400,20400,20400,0
20250403,133300,1280848400,20400,20400,20400,20400,204
20250403,133200,1276686800,20400,20400,20400,20400,999
20250403,133100,1256307200,20400,20400,20400,20400,248
20250403,133000,1251248000,20400,20400,20400,20400,30
20250403,132900,1250636000,20400,20400,20400,20400,10
20250403,132800,1250432000,20400,20400,20400,20400,73
20250403,132700,1248942800,20400,20400,20400,20400,600
20250403,132600,1236702800,20400,20350,20400,20350,213
20250403,132500,1232365850,20300,20300,20300,20300,0
20250403,132400,1232365850,20300,20300,20350,20300,756
20250403,132300,1217018950,20250,20350,20350,20250,728
20250403,132200,1202268750,20350,20350,20350,20350,22
20250403,132100,1201821050,20350,20350,20350,20300,341
20250403,132000,1194886750,20350,20350,20350,20350,10
20250403,131900,1194683250,20350,20350,20350,20350,11
20250403,131800,1194459400,20250,20250,20250,20250,0
20250403,131700,1194459400,20250,20250,20250,20250,5
20250403,131600,1194358150,20300,20300,20300,20300,183
20250403,131500,1190643250,20250,20300,20300,20250,290
20250403,131400,1184760400,20300,20350,20350,20300,25
20250403,131300,1184252650,20350,20300,20350,20300,696
20250403,131200,1170123300,20350,20350,20350,20350,0
20250403,131100,1170123300,20350,20350,20350,20350,4
20250403,131000,1170041900,20350,20350,20350,20350,5
20250403,130900,1169940150,20400,20400,20400,20400,49
20250403,130800,1168940550,20400,20350,20400,20350,6
20250403,130700,1168818400,20350,20350,20350,20350,73
20250403,130600,1167332850,20350,20350,20350,20350,0
20250403,130500,1167332850,20350,20350,20350,20350,353
20250403,130400,1160149300,20350,20350,20350,20350,357
20250403,130300,1152884350,20300,20350,20350,20300,51
20250403,130200,1151847550,20350,20300,20350,20300,716
20250403,130100,1137284800,20350,20350,20350,20350,23
20250403,130000,1136816750,20350,20350,20350,20350,13
20250403,125900,1136552200,20400,20400,20400,20400,0
20250403,125800,1136552200,20400,20400,20400,20400,0
20250403,125700,1136552200,20400,20400,20400,20400,0
20250403,125600,1136552200,20400,20400,20400,20400,0
20250403,125500,1136552200,20400,20350,20400,20350,74
20250403,125400,1135045750,20300,20300,20300,20300,0
20250403,125300,1135045750,20300,20300,20300,20300,39
20250403,125200,1134254050,20300,20300,20300,20300,49
20250403,125100,1133259350,20300,20300,20300,20300,802
20250403,125000,1116978750,20250,20250,20250,20250,11
20250403,124900,1116756000,20300,20300,20300,20300,1
20250403,124800,1116735700,20300,20300,20300,20300,0
20250403,124700,1116735700,20300,20250,20300,20250,601
20250403,124600,1104539100,20300,20300,20300,20300,156
20250403,124500,1101372300,20300,20300,20300,20300,5
20250403,124400,1101270800,20300,20300,20300,20300,0
20250403,124300,1101270800,20300,20300,20300,20300,31
20250403,124200,1100641500,20300,20300,20300,20300,100
20250403,124100,1098611500,20350,20350,20350,20350,1
20250403,124000,1098591150,20350,20350,20350,20350,0
20250403,123900,1098591150,20350,20350,20350,20350,15
20250403,123800,1098285900,20300,20300,20300,20300,0
20250403,123700,1098285900,20300,20300,20300,20300,31
20250403,123600,1097656600,20300,20300,20300,20300,0
20250403,123500,1097656600,20300,20300,20300,20300,0
20250403,123400,1097656600,20300,20300,20300,20300,2
20250403,123300,1097616000,20300,20300,20300,20300,2
20250403,123200,1097575400,20250,20300,20300,20250,58
20250403,123100,1096398050,20250,20250,20250,20250,4
20250403,123000,1096317050,20300,20300,20300,20300,1
20250403,122900,1096296750,20300,20300,20300,20300,82
20250403,122800,1094632150,20300,20300,20300,20300,0
20250403,122700,1094632150,20300,20300,20300,20300,59
20250403,122600,1093434450,20300,20300,20300,20300,49
20250403,122500,1092439750,20300,20300,20300,20300,0
20250403,122400,1092439750,20300,20300,20300,20300,35
20250403,122300,1091729250,20300,20300,20300,20300,0
20250403,122200,1091729250,20300,20300,20300,20300,10
20250403,122100,1091526250,20400,20350,20400,20350,60
20250403,122000,1090303000,20300,20300,20300,20300,13
20250403,121900,1090039100,20300,20300,20300,20300,500
20250403,121800,1079889100,20250,20250,20250,20250,86
20250403,121700,1078147600,20350,20350,20350,20350,0
20250403,121600,1078147600,20350,20350,20350,20350,1
20250403,121500,1078127250,20250,20250,20250,20250,0
20250403,121400,1078127250,20250,20250,20250,20250,30
20250403,121300,1077519750,20250,20250,20250,20250,0
20250403,121200,1077519750,20250,20300,20300,20250,185
20250403,121100,1073768500,20350,20350,20350,20350,90
20250403,121000,1071937000,20400,20400,20400,20400,102
20250403,120900,1069856200,20400,20350,20400,20350,440
20250403,120800,1060892400,20300,20250,20300,20250,34
20250403,120700,1060202950,20250,20250,20250,20250,7
20250403,120600,1060061200,20250,20250,20250,20250,50
20250403,120500,1059048700,20150,20150,20150,20100,342
20250403,120400,1052158550,20100,20200,20300,20100,155
20250403,120300,1049014850,20100,20100,20100,20100,107
20250403,120200,1046864150,20100,20100,20100,20100,0
20250403,120100,1046864150,20100,20100,20100,20100,50
20250403,120000,1045859150,20100,20150,20150,20100,46
20250403,115900,1044933100,20150,20150,20150,20150,133
20250403,115800,1042253150,20100,20100,20350,20100,901
20250403,115700,1023972650,20100,20100,20100,20100,14
20250403,115600,1023691250,20100,20100,20100,20100,1
20250403,115500,1023671150,20100,20100,20100,20100,108
20250403,115400,1021500350,20150,20150,20150,20150,2
20250403,115300,1021460050,20100,20100,20100,20100,0
20250403,115200,1021460050,20100,20100,20100,20100,0
20250403,115100,1021460050,20100,20100,20100,20100,1
20250403,115000,1021439950,20100,20100,20100,20100,0
20250403,114900,1021439950,20100,20100,20100,20100,0
20250403,114800,1021439950,20100,20100,20100,20100,0
20250403,114700,1021439950,20100,20100,20100,20100,0
20250403,114600,1021439950,20100,20100,20100,20100,0
20250403,114500,1021439950,20100,20100,20100,20100,8
20250403,114400,1021279150,20050,20050,20050,20050,0
20250403,114300,1021279150,20050,20050,20050,20050,0
20250403,114200,1021279150,20050,20050,20050,20050,0
20250403,114100,1021279150,20050,20200,20200,20050,82
20250403,114000,1019628100,20200,20200,20200,20200,56
20250403,113900,1018496900,20200,20150,20200,20150,37
20250403,113800,1017749550,20200,20150,20200,20150,76
20250403,113700,1016214950,20150,20150,20150,20150,64
20250403,113600,1014925350,20150,20150,20150,20150,38
20250403,113500,1014159650,20150,20100,20150,20100,464
20250403,113400,1004829100,20050,20050,20050,20050,4
20250403,113300,1004748900,20000,20000,20000,20000,24
20250403,113200,1004268900,20050,20050,20050,20050,2
20250403,113100,1004228800,20050,20050,20050,20050,1
20250403,113000,1004208750,20050,20050,20050,20050,110
20250403,112900,1002003250,20100,20100,20100,20100,0
20250403,112800,1002003250,20100,20100,20100,20100,1
20250403,112700,1001983150,20100,20100,20100,20100,0
20250403,112600,1001983150,20100,20100,20100,20100,1
20250403,112500,1001963050,20000,20050,20050,20000,397
20250403,112400,994017250,20150,20100,20150,20100,15
20250403,112300,993715600,20050,20050,20050,20050,0
20250403,112200,993715600,20050,20100,20100,20050,685
20250403,112100,979956350,20100,20100,20100,20100,872
20250403,112000,962429150,20000,20100,20100,20000,546
20250403,111900,951476150,20100,20100,20100,20100,465
20250403,111800,942129650,20100,20050,20100,20050,83
20250403,111700,940461950,20050,20050,20050,20050,75
20250403,111600,938958200,20050,20050,20050,20050,0
20250403,111500,938958200,20050,20050,20050,20050,961
20250403,111400,919690150,20000,20000,20000,20000,0
20250403,111300,919690150,20000,20000,20000,20000,11
20250403,111200,919470150,20000,20000,20000,20000,1
20250403,111100,919450150,19990,19990,19990,19990,72
20250403,111000,918010870,19990,20000,20050,19990,369
20250403,110900,910632040,19990,19990,19990,19990,0
20250403,110800,910632040,19990,19990,19990,19990,0
20250403,110700,910632040,19990,19990,19990,19990,0
20250403,110600,910632040,19990,19990,19990,19990,0
20250403,110500,910632040,19990,20150,20150,19990,510
20250403,110400,900417440,20100,20100,20100,20100,0
20250403,110300,900417440,20100,20100,20100,20100,13
20250403,110200,900156140,19990,20000,20000,19990,12
20250403,110100,899916250,20100,20050,20100,20050,50
20250403,110000,898911350,20050,20050,20050,19940,528
20250403,105900,888365050,19950,19950,19950,19950,0
20250403,105800,888365050,19950,19950,19950,19950,0
20250403,105700,888365050,19950,19950,19950,19950,30
20250403,105600,887766550,19950,20000,20000,19950,103
20250403,105500,885706700,19940,19940,19940,19930,403
20250403,105400,877674810,19940,19930,19940,19930,87
20250403,105300,875940890,19920,19980,19990,19920,174
20250403,105200,872464180,19920,19920,19920,19920,50
20250403,105100,871468180,19920,19910,19920,19910,2
20250403,105000,871428350,19900,19960,19960,19900,436
20250403,104900,862742920,19930,19930,19930,19930,14
20250403,104800,862463900,19930,19940,19940,19930,101
20250403,104700,860450860,19930,19930,19930,19930,0
20250403,104600,860450860,19930,19910,19930,19900,330
20250403,104500,853882670,19920,19930,19930,19920,397
20250403,104400,845974340,19930,19930,19930,19930,28
20250403,104300,845416300,19930,19930,19930,19930,1
20250403,104200,845396370,19960,19940,19960,19940,11
20250403,104100,845176830,19940,19950,19950,19940,22
20250403,104000,844737950,19960,19920,19960,19910,912
20250403,103900,826570900,19950,19920,19950,19920,44
20250403,103800,825694110,19920,19950,19950,19920,151
20250403,103700,822683130,19930,19950,19950,19920,40
20250403,103600,821886180,19920,19950,19950,19920,28
20250403,103500,821327820,19950,19950,19950,19930,568
20250403,103400,810006630,19950,19950,19960,19950,63
20250403,103300,808749270,19950,19980,19990,19950,1517
20250403,103200,778461530,19980,19980,19980,19980,1
20250403,103100,778441550,19980,19980,19980,19980,0
20250403,103000,778441550,19980,20000,20000,19980,550
20250403,102900,767449530,19980,20000,20000,19980,136
20250403,102800,764730420,20000,20000,20000,20000,28
20250403,102700,764170420,20100,20050,20100,20000,37
20250403,102600,763430270,20000,20000,20000,20000,150
20250403,102500,760430270,20000,20000,20000,19990,421
20250403,102400,752013150,20100,20100,20100,20100,0
20250403,102300,752013150,20100,20100,20100,20100,2
20250403,102200,751972950,19990,19990,19990,19990,0
20250403,102100,751972950,19990,19990,19990,19990,0
20250403,102000,751972950,19990,20050,20050,19980,543
20250403,101900,741107790,20050,20050,20050,20050,67
20250403,101800,739764440,20050,20050,20050,20050,0
20250403,101700,739764440,20050,20050,20050,20050,10
20250403,101600,739563940,20100,20100,20100,20100,0
20250403,101500,739563940,20100,20075,20100,20000,411
20250403,101400,731330540,20100,20100,20100,20100,1
20250403,101300,731310440,20100,20050,20100,20050,13
20250403,101200,731049740,20050,20050,20050,20050,2
20250403,101100,731009640,20050,20050,20050,20050,33
20250403,101000,730347990,19970,19980,19980,19970,402
20250403,100900,722318450,19980,19980,19980,19980,100
20250403,100800,720320450,20000,20000,20000,19980,185
20250403,100700,716621100,20050,20050,20050,20050,0
20250403,100600,716621100,20050,20050,20050,20050,103
20250403,100500,714555950,20050,20050,20050,19990,427
20250403,100400,706016680,20050,20050,20050,20050,0
20250403,100300,706016680,20050,20050,20050,20050,1
20250403,100200,705996630,20050,20050,20050,20050,50
20250403,100100,704994130,20050,20025,20050,20025,178
20250403,100000,701426480,20050,20050,20050,20050,611
20250403,095900,689175930,20050,20050,20050,20050,2
20250403,095800,689135830,20050,20050,20050,20050,261
20250403,095700,683902780,20050,20100,20100,20050,190
20250403,095600,680093180,20100,20100,20100,20050,13
20250403,095500,679832030,20100,20100,20100,19990,405
20250403,095400,671721640,20050,20050,20050,20050,8
20250403,095300,671561240,20050,20050,20050,20050,272
20250403,095200,666107640,20050,20050,20050,20050,12
20250403,095100,665867040,20050,20050,20050,20050,21
20250403,095000,665445990,20050,20050,20050,19990,418
20250403,094900,657088250,20050,20100,20100,20050,101
20250403,094800,655058200,20050,20150,20150,20050,21
20250403,094700,654636350,20200,20100,20200,20100,848
20250403,094600,637517150,20100,20100,20100,20100,5
20250403,094500,637416650,19990,20100,20100,19990,859
20250403,094400,620193390,20100,20050,20100,20050,140
20250403,094300,617386290,20050,19990,20050,19990,11
20250403,094200,617166340,19990,20000,20000,19990,95
20250403,094100,615267190,19990,19990,20100,19990,90
20250403,094000,613467980,19990,20000,20000,19980,533
20250403,093900,602818310,20000,19980,20000,19980,130
20250403,093800,600218910,19980,19980,20050,19980,243
20250403,093700,595358650,19980,19980,19980,19980,27
20250403,093600,594819190,19970,19970,19970,19950,472
20250403,093500,585398450,19970,20000,20000,19900,3307
20250403,093400,519451970,20050,20000,20050,20000,25
20250403,093300,518951220,20000,20000,20000,20000,37
20250403,093200,518211220,20000,20050,20050,20000,169
20250403,093100,514831120,20050,20050,20050,19980,44
20250403,093000,513949060,20050,20050,20050,19960,617
20250403,092900,501613350,20000,19960,20000,19960,89
20250403,092800,499833390,20000,20000,20050,19960,320
20250403,092700,493433180,19960,20000,20000,19950,503
20250403,092600,483393520,20050,20000,20050,20000,55
20250403,092500,482293270,20100,20100,20100,19990,649
20250403,092400,469294840,20100,20100,20100,20100,150
20250403,092300,466279840,20100,20000,20100,19980,1901
20250403,092200,428192230,19950,19990,19990,19950,360
20250403,092100,420997840,19980,19970,19990,19940,207
20250403,092000,416865070,19970,19990,20000,19960,1229
20250403,091900,392310740,19980,20000,20000,19980,496
20250403,091800,382391420,20000,19980,20000,19980,386
20250403,091700,374675980,19970,19970,20000,19930,1424
20250403,091600,346226420,19960,19880,19960,19880,316
20250403,091500,339921170,19850,19860,19970,19830,2528
20250403,091400,289705040,19850,19840,19850,19820,1281
20250403,091300,264287780,19840,19730,19840,19730,854
20250403,091200,247379570,19720,19780,19780,19720,175
20250403,091100,243920570,19800,19720,19800,19700,1193
20250403,091000,220324830,19720,19720,19750,19720,425
20250403,090900,211932670,19680,19700,19700,19640,1042
20250403,090800,191425350,19700,19690,19700,19690,2581
20250403,090700,140582480,19700,19670,19700,19620,1637
20250403,090600,108353870,19670,19700,19720,19660,242
20250403,090500,103593330,19700,19650,19700,19580,2139
20250403,090400,61464920,19700,19660,19760,19600,503
20250403,090300,51573250,19670,19630,19670,19550,697
20250403,090200,37909590,19580,19580,19610,19570,349
20250403,090100,31073270,19580,19630,19630,19540,179
20250403,090000,27569210,19520,19800,19800,19510,1398
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 195600 2329990350 20350 20350 20350 20350 1941
3 20250403 195500 2329990350 20350 20350 20350 20350 0
4 20250403 195400 2329990350 20350 20350 20350 20350 0
5 20250403 195300 2329990350 20350 20350 20350 20350 0
6 20250403 195200 2329990350 20350 20350 20350 20350 0
7 20250403 195100 2329990350 20350 20350 20350 20350 0
8 20250403 195000 2329990350 20350 20350 20350 20350 0
9 20250403 194900 2329990350 20350 20350 20350 20350 0
10 20250403 194800 2329990350 20350 20350 20350 20350 0
11 20250403 194700 2329990350 20350 20350 20350 20350 0
12 20250403 194600 2329990350 20350 20350 20350 20350 0
13 20250403 194500 2329990350 20350 20350 20350 20350 0
14 20250403 194400 2329990350 20350 20350 20350 20350 0
15 20250403 194300 2329990350 20350 20350 20350 20350 0
16 20250403 194200 2329990350 20350 20350 20350 20350 0
17 20250403 194100 2329990350 20350 20350 20350 20350 0
18 20250403 194000 2329990350 20350 20350 20350 20350 0
19 20250403 193900 2329990350 20350 20350 20350 20350 0
20 20250403 193800 2329990350 20350 20350 20350 20350 0
21 20250403 193700 2329990350 20350 20350 20350 20350 0
22 20250403 193600 2329990350 20350 20350 20350 20350 0
23 20250403 193500 2329990350 20350 20350 20350 20350 0
24 20250403 193400 2329990350 20350 20350 20350 20350 0
25 20250403 193300 2329990350 20350 20350 20350 20350 0
26 20250403 193200 2329990350 20350 20350 20350 20350 0
27 20250403 193100 2329990350 20350 20350 20350 20350 0
28 20250403 193000 2329990350 20350 20350 20350 20350 0
29 20250403 192900 2329990350 20350 20350 20350 20350 0
30 20250403 192800 2329990350 20350 20350 20350 20350 0
31 20250403 192700 2329990350 20350 20350 20350 20350 0
32 20250403 192600 2329990350 20350 20350 20350 20350 1941
33 20250403 192500 2329990350 20350 20350 20350 20350 0
34 20250403 192400 2329990350 20350 20350 20350 20350 0
35 20250403 192300 2329990350 20350 20350 20350 20350 0
36 20250403 192200 2329990350 20350 20350 20350 20350 0
37 20250403 192100 2329990350 20350 20350 20350 20350 0
38 20250403 192000 2329990350 20350 20350 20350 20350 0
39 20250403 191900 2329990350 20350 20350 20350 20350 0
40 20250403 191800 2329990350 20350 20350 20350 20350 0
41 20250403 191700 2329990350 20350 20350 20350 20350 0
42 20250403 191600 2329990350 20350 20350 20350 20350 0
43 20250403 191500 2329990350 20350 20350 20350 20350 0
44 20250403 191400 2329990350 20350 20350 20350 20350 0
45 20250403 191300 2329990350 20350 20350 20350 20350 0
46 20250403 191200 2329990350 20350 20350 20350 20350 0
47 20250403 191100 2329990350 20350 20350 20350 20350 0
48 20250403 191000 2329990350 20350 20350 20350 20350 0
49 20250403 190900 2329990350 20350 20350 20350 20350 0
50 20250403 190800 2329990350 20350 20350 20350 20350 0
51 20250403 190700 2329990350 20350 20350 20350 20350 0
52 20250403 190600 2329990350 20350 20350 20350 20350 0
53 20250403 190500 2329990350 20350 20350 20350 20350 0
54 20250403 190400 2329990350 20350 20350 20350 20350 0
55 20250403 190300 2329990350 20350 20350 20350 20350 0
56 20250403 190200 2329990350 20350 20350 20350 20350 0
57 20250403 190100 2329990350 20350 20350 20350 20350 0
58 20250403 190000 2329990350 20350 20350 20350 20350 0
59 20250403 185900 2329990350 20350 20350 20350 20350 0
60 20250403 185800 2329990350 20350 20350 20350 20350 0
61 20250403 185700 2329990350 20350 20350 20350 20350 0
62 20250403 185600 2329990350 20350 20350 20350 20350 1941
63 20250403 185500 2329990350 20350 20350 20350 20350 0
64 20250403 185400 2329990350 20350 20350 20350 20350 0
65 20250403 185300 2329990350 20350 20350 20350 20350 0
66 20250403 185200 2329990350 20350 20350 20350 20350 0
67 20250403 185100 2329990350 20350 20350 20350 20350 0
68 20250403 185000 2329990350 20350 20350 20350 20350 0
69 20250403 184900 2329990350 20350 20350 20350 20350 0
70 20250403 184800 2329990350 20350 20350 20350 20350 0
71 20250403 184700 2329990350 20350 20350 20350 20350 0
72 20250403 184600 2329990350 20350 20350 20350 20350 0
73 20250403 184500 2329990350 20350 20350 20350 20350 0
74 20250403 184400 2329990350 20350 20350 20350 20350 0
75 20250403 184300 2329990350 20350 20350 20350 20350 0
76 20250403 184200 2329990350 20350 20350 20350 20350 0
77 20250403 184100 2329990350 20350 20350 20350 20350 0
78 20250403 184000 2329990350 20350 20350 20350 20350 0
79 20250403 183900 2329990350 20350 20350 20350 20350 0
80 20250403 183800 2329990350 20350 20350 20350 20350 0
81 20250403 183700 2329990350 20350 20350 20350 20350 0
82 20250403 183600 2329990350 20350 20350 20350 20350 0
83 20250403 183500 2329990350 20350 20350 20350 20350 0
84 20250403 183400 2329990350 20350 20350 20350 20350 0
85 20250403 183300 2329990350 20350 20350 20350 20350 0
86 20250403 183200 2329990350 20350 20350 20350 20350 0
87 20250403 183100 2329990350 20350 20350 20350 20350 0
88 20250403 183000 2329990350 20350 20350 20350 20350 0
89 20250403 182900 2329990350 20350 20350 20350 20350 0
90 20250403 182800 2329990350 20350 20350 20350 20350 0
91 20250403 182700 2329990350 20350 20350 20350 20350 0
92 20250403 182600 2329990350 20350 20350 20350 20350 1941
93 20250403 182500 2329990350 20350 20350 20350 20350 0
94 20250403 182400 2329990350 20350 20350 20350 20350 0
95 20250403 182300 2329990350 20350 20350 20350 20350 0
96 20250403 182200 2329990350 20350 20350 20350 20350 0
97 20250403 182100 2329990350 20350 20350 20350 20350 0
98 20250403 182000 2329990350 20350 20350 20350 20350 0
99 20250403 181900 2329990350 20350 20350 20350 20350 0
100 20250403 181800 2329990350 20350 20350 20350 20350 0
101 20250403 181700 2329990350 20350 20350 20350 20350 0
102 20250403 181600 2329990350 20350 20350 20350 20350 0
103 20250403 181500 2329990350 20350 20350 20350 20350 0
104 20250403 181400 2329990350 20350 20350 20350 20350 0
105 20250403 181300 2329990350 20350 20350 20350 20350 0
106 20250403 181200 2329990350 20350 20350 20350 20350 0
107 20250403 181100 2329990350 20350 20350 20350 20350 0
108 20250403 181000 2329990350 20350 20350 20350 20350 0
109 20250403 180900 2329990350 20350 20350 20350 20350 0
110 20250403 180800 2329990350 20350 20350 20350 20350 0
111 20250403 180700 2329990350 20350 20350 20350 20350 0
112 20250403 180600 2329990350 20350 20350 20350 20350 0
113 20250403 180500 2329990350 20350 20350 20350 20350 0
114 20250403 180400 2329990350 20350 20350 20350 20350 0
115 20250403 180300 2329990350 20350 20350 20350 20350 0
116 20250403 180200 2329990350 20350 20350 20350 20350 0
117 20250403 180100 2329990350 20350 20350 20350 20350 0
118 20250403 180000 2329990350 20350 20350 20350 20350 0
119 20250403 175900 2329990350 20350 20350 20350 20350 0
120 20250403 175800 2329990350 20350 20350 20350 20350 0
121 20250403 175700 2329990350 20350 20350 20350 20350 0
122 20250403 175600 2329990350 20350 20350 20350 20350 1941
123 20250403 175500 2329990350 20350 20350 20350 20350 0
124 20250403 175400 2329990350 20350 20350 20350 20350 0
125 20250403 175300 2329990350 20350 20350 20350 20350 0
126 20250403 175200 2329990350 20350 20350 20350 20350 0
127 20250403 175100 2329990350 20350 20350 20350 20350 0
128 20250403 175000 2329990350 20350 20350 20350 20350 0
129 20250403 174900 2329990350 20350 20350 20350 20350 0
130 20250403 174800 2329990350 20350 20350 20350 20350 0
131 20250403 174700 2329990350 20350 20350 20350 20350 0
132 20250403 174600 2329990350 20350 20350 20350 20350 0
133 20250403 174500 2329990350 20350 20350 20350 20350 0
134 20250403 174400 2329990350 20350 20350 20350 20350 0
135 20250403 174300 2329990350 20350 20350 20350 20350 0
136 20250403 174200 2329990350 20350 20350 20350 20350 0
137 20250403 174100 2329990350 20350 20350 20350 20350 0
138 20250403 174000 2329990350 20350 20350 20350 20350 0
139 20250403 173900 2329990350 20350 20350 20350 20350 0
140 20250403 173800 2329990350 20350 20350 20350 20350 0
141 20250403 173700 2329990350 20350 20350 20350 20350 0
142 20250403 173600 2329990350 20350 20350 20350 20350 0
143 20250403 173500 2329990350 20350 20350 20350 20350 0
144 20250403 173400 2329990350 20350 20350 20350 20350 0
145 20250403 173300 2329990350 20350 20350 20350 20350 0
146 20250403 173200 2329990350 20350 20350 20350 20350 0
147 20250403 173100 2329990350 20350 20350 20350 20350 0
148 20250403 173000 2329990350 20350 20350 20350 20350 0
149 20250403 172900 2329990350 20350 20350 20350 20350 0
150 20250403 172800 2329990350 20350 20350 20350 20350 0
151 20250403 172700 2329990350 20350 20350 20350 20350 0
152 20250403 172600 2329990350 20350 20350 20350 20350 1941
153 20250403 172500 2329990350 20350 20350 20350 20350 0
154 20250403 172400 2329990350 20350 20350 20350 20350 0
155 20250403 172300 2329990350 20350 20350 20350 20350 0
156 20250403 172200 2329990350 20350 20350 20350 20350 0
157 20250403 172100 2329990350 20350 20350 20350 20350 0
158 20250403 172000 2329990350 20350 20350 20350 20350 0
159 20250403 171900 2329990350 20350 20350 20350 20350 0
160 20250403 171800 2329990350 20350 20350 20350 20350 0
161 20250403 171700 2329990350 20350 20350 20350 20350 0
162 20250403 171600 2329990350 20350 20350 20350 20350 0
163 20250403 171500 2329990350 20350 20350 20350 20350 0
164 20250403 171400 2329990350 20350 20350 20350 20350 0
165 20250403 171300 2329990350 20350 20350 20350 20350 0
166 20250403 171200 2329990350 20350 20350 20350 20350 0
167 20250403 171100 2329990350 20350 20350 20350 20350 0
168 20250403 171000 2329990350 20350 20350 20350 20350 0
169 20250403 170900 2329990350 20350 20350 20350 20350 0
170 20250403 170800 2329990350 20350 20350 20350 20350 0
171 20250403 170700 2329990350 20350 20350 20350 20350 0
172 20250403 170600 2329990350 20350 20350 20350 20350 0
173 20250403 170500 2329990350 20350 20350 20350 20350 0
174 20250403 170400 2329990350 20350 20350 20350 20350 0
175 20250403 170300 2329990350 20350 20350 20350 20350 0
176 20250403 170200 2329990350 20350 20350 20350 20350 0
177 20250403 170100 2329990350 20350 20350 20350 20350 0
178 20250403 170000 2329990350 20350 20350 20350 20350 0
179 20250403 165900 2329990350 20350 20350 20350 20350 0
180 20250403 165800 2329990350 20350 20350 20350 20350 0
181 20250403 165700 2329990350 20350 20350 20350 20350 0
182 20250403 165600 2329990350 20350 20350 20350 20350 1941
183 20250403 165500 2329990350 20350 20350 20350 20350 0
184 20250403 165400 2329990350 20350 20350 20350 20350 0
185 20250403 165300 2329990350 20350 20350 20350 20350 0
186 20250403 165200 2329990350 20350 20350 20350 20350 0
187 20250403 165100 2329990350 20350 20350 20350 20350 0
188 20250403 165000 2329990350 20350 20350 20350 20350 0
189 20250403 164900 2329990350 20350 20350 20350 20350 0
190 20250403 164800 2329990350 20350 20350 20350 20350 0
191 20250403 164700 2329990350 20350 20350 20350 20350 0
192 20250403 164600 2329990350 20350 20350 20350 20350 0
193 20250403 164500 2329990350 20350 20350 20350 20350 0
194 20250403 164400 2329990350 20350 20350 20350 20350 0
195 20250403 164300 2329990350 20350 20350 20350 20350 0
196 20250403 164200 2329990350 20350 20350 20350 20350 0
197 20250403 164100 2329990350 20350 20350 20350 20350 0
198 20250403 164000 2329990350 20350 20350 20350 20350 0
199 20250403 163900 2329990350 20350 20350 20350 20350 0
200 20250403 163800 2329990350 20350 20350 20350 20350 0
201 20250403 163700 2329990350 20350 20350 20350 20350 0
202 20250403 163600 2329990350 20350 20350 20350 20350 0
203 20250403 163500 2329990350 20350 20350 20350 20350 0
204 20250403 163400 2329990350 20350 20350 20350 20350 0
205 20250403 163300 2329990350 20350 20350 20350 20350 0
206 20250403 163200 2329990350 20350 20350 20350 20350 0
207 20250403 163100 2329990350 20350 20350 20350 20350 0
208 20250403 163000 2329990350 20350 20350 20350 20350 0
209 20250403 162900 2329990350 20350 20350 20350 20350 0
210 20250403 162800 2329990350 20350 20350 20350 20350 0
211 20250403 162700 2329990350 20350 20350 20350 20350 0
212 20250403 162600 2329990350 20350 20350 20350 20350 1941
213 20250403 162500 2329990350 20350 20350 20350 20350 0
214 20250403 162400 2329990350 20350 20350 20350 20350 0
215 20250403 162300 2329990350 20350 20350 20350 20350 0
216 20250403 162200 2329990350 20350 20350 20350 20350 0
217 20250403 162100 2329990350 20350 20350 20350 20350 0
218 20250403 162000 2329990350 20350 20350 20350 20350 0
219 20250403 161900 2329990350 20350 20350 20350 20350 0
220 20250403 161800 2329990350 20350 20350 20350 20350 0
221 20250403 161700 2329990350 20350 20350 20350 20350 0
222 20250403 161600 2329990350 20350 20350 20350 20350 0
223 20250403 161500 2329990350 20350 20350 20350 20350 0
224 20250403 161400 2329990350 20350 20350 20350 20350 0
225 20250403 161300 2329990350 20350 20350 20350 20350 0
226 20250403 161200 2329990350 20350 20350 20350 20350 0
227 20250403 161100 2329990350 20350 20350 20350 20350 0
228 20250403 161000 2329990350 20350 20350 20350 20350 0
229 20250403 160900 2329990350 20350 20350 20350 20350 0
230 20250403 160800 2329990350 20350 20350 20350 20350 0
231 20250403 160700 2329990350 20350 20350 20350 20350 0
232 20250403 160600 2329990350 20350 20350 20350 20350 0
233 20250403 160500 2329990350 20350 20350 20350 20350 0
234 20250403 160400 2329990350 20350 20350 20350 20350 0
235 20250403 160300 2329990350 20350 20350 20350 20350 0
236 20250403 160200 2329990350 20350 20350 20350 20350 0
237 20250403 160100 2329990350 20350 20350 20350 20350 0
238 20250403 160000 2329990350 20350 20350 20350 20350 0
239 20250403 155900 2329990350 20350 20350 20350 20350 0
240 20250403 155800 2329990350 20350 20350 20350 20350 0
241 20250403 155700 2329990350 20350 20350 20350 20350 0
242 20250403 155600 2329990350 20350 20350 20350 20350 1941
243 20250403 155500 2329990350 20350 20350 20350 20350 0
244 20250403 155400 2329990350 20350 20350 20350 20350 0
245 20250403 155300 2329990350 20350 20350 20350 20350 0
246 20250403 155200 2329990350 20350 20350 20350 20350 0
247 20250403 155100 2329990350 20350 20350 20350 20350 0
248 20250403 155000 2329990350 20350 20350 20350 20350 0
249 20250403 154900 2329990350 20350 20350 20350 20350 0
250 20250403 154800 2329990350 20350 20350 20350 20350 0
251 20250403 154700 2329990350 20350 20350 20350 20350 0
252 20250403 154600 2329990350 20350 20350 20350 20350 0
253 20250403 154500 2329990350 20350 20350 20350 20350 0
254 20250403 154400 2329990350 20350 20350 20350 20350 0
255 20250403 154300 2329990350 20350 20350 20350 20350 0
256 20250403 154200 2329990350 20350 20350 20350 20350 0
257 20250403 154100 2329990350 20350 20350 20350 20350 0
258 20250403 154000 2329990350 20350 20350 20350 20350 0
259 20250403 153900 2329990350 20350 20350 20350 20350 0
260 20250403 153800 2329990350 20350 20350 20350 20350 0
261 20250403 153700 2329990350 20350 20350 20350 20350 0
262 20250403 153600 2329990350 20350 20350 20350 20350 0
263 20250403 153500 2329990350 20350 20350 20350 20350 0
264 20250403 153400 2329990350 20350 20350 20350 20350 0
265 20250403 153300 2329990350 20350 20350 20350 20350 0
266 20250403 153200 2329990350 20350 20350 20350 20350 0
267 20250403 153100 2329990350 20350 20350 20350 20350 0
268 20250403 153000 2329990350 20350 20350 20350 20350 1941
269 20250403 152900 2290491000 20450 20450 20450 20450 0
270 20250403 152800 2290491000 20450 20450 20450 20450 0
271 20250403 152700 2290491000 20450 20450 20450 20450 0
272 20250403 152600 2290491000 20450 20450 20450 20450 0
273 20250403 152500 2290491000 20450 20450 20450 20450 0
274 20250403 152400 2290491000 20450 20450 20450 20450 0
275 20250403 152300 2290491000 20450 20450 20450 20450 0
276 20250403 152200 2290491000 20450 20450 20450 20450 0
277 20250403 152100 2290491000 20450 20450 20450 20450 0
278 20250403 152000 2290491000 20450 20450 20450 20450 0
279 20250403 151900 2290491000 20450 20400 20450 20400 1282
280 20250403 151800 2264274300 20450 20550 20550 20450 216
281 20250403 151700 2259842800 20550 20550 20550 20550 12
282 20250403 151600 2259596200 20550 20550 20550 20550 12
283 20250403 151500 2259349600 20600 20600 20600 20600 58
284 20250403 151400 2258154800 20550 20550 20600 20500 164
285 20250403 151300 2254781050 20450 20600 20650 20400 4718
286 20250403 151200 2158396400 20650 20600 20850 20550 12169
287 20250403 151100 1905615200 20600 20600 20600 20600 157
288 20250403 151000 1902381000 20550 20550 20600 20550 152
289 20250403 150900 1899255150 20600 20550 20600 20500 1391
290 20250403 150800 1870638500 20550 20550 20550 20500 337
291 20250403 150700 1863722000 20550 20500 20550 20500 107
292 20250403 150600 1861523450 20500 20500 20500 20500 165
293 20250403 150500 1858140950 20500 20500 20550 20400 559
294 20250403 150400 1846700150 20550 20550 20550 20500 212
295 20250403 150300 1842345950 20550 20550 20550 20500 109
296 20250403 150200 1840106250 20550 20550 20550 20500 156
297 20250403 150100 1836902950 20600 20500 20600 20450 264
298 20250403 150000 1831490100 20500 20550 20550 20500 156
299 20250403 145900 1828286800 20550 20550 20550 20500 207
300 20250403 145800 1824035400 20550 20500 20550 20400 304
301 20250403 145700 1817809450 20500 20550 20550 20450 1029
302 20250403 145600 1796750350 20600 20650 20650 20550 220
303 20250403 145500 1792212800 20600 20550 20600 20550 211
304 20250403 145400 1787869000 20600 20600 20600 20575 106
305 20250403 145300 1785686650 20650 20600 20650 20500 517
306 20250403 145200 1775049600 20600 20600 20600 20550 184
307 20250403 145100 1771260500 20650 20600 20650 20600 128
308 20250403 145000 1768618250 20600 20650 20650 20600 212
309 20250403 144900 1764246000 20650 20650 20650 20600 213
310 20250403 144800 1759850200 20600 20650 20650 20550 255
311 20250403 144700 1754597350 20650 20650 20700 20600 276
312 20250403 144600 1748898650 20650 20650 20650 20600 194
313 20250403 144500 1744892750 20600 20650 20650 20600 245
314 20250403 144400 1739840400 20650 20600 20650 20600 224
315 20250403 144300 1735218300 20650 20650 20650 20650 156
316 20250403 144200 1731996900 20650 20650 20650 20650 105
317 20250403 144100 1729828650 20600 20650 20650 20600 214
318 20250403 144000 1725415100 20600 20650 20700 20600 236
319 20250403 143900 1720543100 20650 20650 20650 20625 164
320 20250403 143800 1717156575 20650 20625 20650 20600 1219
321 20250403 143700 1692000725 20650 20650 20650 20650 424
322 20250403 143600 1683245125 20600 20650 20650 20600 423
323 20250403 143500 1674519775 20650 20600 20650 20600 322
324 20250403 143400 1667876600 20650 20650 20650 20650 213
325 20250403 143300 1663478150 20600 20650 20650 20600 134
326 20250403 143200 1660715050 20650 20650 20650 20600 210
327 20250403 143100 1656384200 20600 20650 20650 20600 390
328 20250403 143000 1648332300 20650 20600 20650 20600 112
329 20250403 142900 1646019600 20600 20600 20600 20600 289
330 20250403 142800 1640066200 20600 20600 20600 20600 151
331 20250403 142700 1636955600 20600 20600 20600 20600 209
332 20250403 142600 1632650200 20600 20550 20600 20550 158
333 20250403 142500 1629398450 20550 20600 20600 20550 267
334 20250403 142400 1623899550 20600 20600 20600 20550 127
335 20250403 142300 1621284000 20650 20650 20650 20550 201
336 20250403 142200 1617141050 20550 20600 20650 20500 295
337 20250403 142100 1611069950 20600 20600 20600 20600 159
338 20250403 142000 1607794550 20600 20600 20600 20600 666
339 20250403 141900 1594074950 20500 20650 20650 20500 255
340 20250403 141800 1588829700 20600 20600 20600 20550 658
341 20250403 141700 1575291000 20600 20600 20600 20600 310
342 20250403 141600 1568905000 20600 20600 20600 20600 153
343 20250403 141500 1565753200 20600 20550 20600 20550 152
344 20250403 141400 1562624150 20550 20550 20600 20500 752
345 20250403 141300 1547168150 20600 20550 20600 20550 231
346 20250403 141200 1542418700 20600 20550 20600 20550 100
347 20250403 141100 1540361300 20600 20550 20600 20550 166
348 20250403 141000 1536947550 20550 20550 20600 20550 244
349 20250403 140900 1531930950 20550 20450 20550 20450 129
350 20250403 140800 1529284750 20600 20500 20600 20450 972
351 20250403 140700 1509330850 20500 20550 20550 20450 764
352 20250403 140600 1493661500 20500 20550 20550 20500 58
353 20250403 140500 1492470050 20500 20450 20500 20450 480
354 20250403 140400 1482641000 20450 20450 20450 20450 97
355 20250403 140300 1480657350 20400 20400 20450 20350 398
356 20250403 140200 1472533500 20350 20350 20350 20350 0
357 20250403 140100 1472533500 20350 20350 20350 20350 20
358 20250403 140000 1472126500 20350 20350 20350 20350 80
359 20250403 135900 1470498500 20400 20400 20400 20400 134
360 20250403 135800 1467764900 20400 20400 20400 20400 236
361 20250403 135700 1462950500 20400 20400 20450 20400 112
362 20250403 135600 1460665350 20400 20400 20450 20400 1063
363 20250403 135500 1438978300 20400 20400 20400 20400 934
364 20250403 135400 1419924700 20450 20450 20450 20450 144
365 20250403 135300 1416979900 20450 20450 20450 20450 424
366 20250403 135200 1408309100 20450 20450 20450 20450 193
367 20250403 135100 1404362250 20450 20450 20450 20450 470
368 20250403 135000 1394750750 20400 20400 20400 20400 96
369 20250403 134900 1392792350 20400 20400 20400 20400 0
370 20250403 134800 1392792350 20400 20400 20400 20400 0
371 20250403 134700 1392792350 20400 20400 20400 20400 1
372 20250403 134600 1392771950 20400 20400 20400 20400 321
373 20250403 134500 1386223550 20450 20450 20450 20400 1887
374 20250403 134400 1347644400 20500 20500 20500 20500 25
375 20250403 134300 1347131900 20500 20500 20550 20500 472
376 20250403 134200 1337454200 20550 20550 20550 20550 46
377 20250403 134100 1336508900 20550 20500 20550 20500 311
378 20250403 134000 1330133050 20450 20450 20450 20450 323
379 20250403 133900 1323527700 20400 20400 20400 20400 661
380 20250403 133800 1310043300 20400 20400 20450 20400 738
381 20250403 133700 1294985600 20400 20400 20400 20400 684
382 20250403 133600 1281032000 20400 20400 20400 20400 9
383 20250403 133500 1280848400 20400 20400 20400 20400 0
384 20250403 133400 1280848400 20400 20400 20400 20400 0
385 20250403 133300 1280848400 20400 20400 20400 20400 204
386 20250403 133200 1276686800 20400 20400 20400 20400 999
387 20250403 133100 1256307200 20400 20400 20400 20400 248
388 20250403 133000 1251248000 20400 20400 20400 20400 30
389 20250403 132900 1250636000 20400 20400 20400 20400 10
390 20250403 132800 1250432000 20400 20400 20400 20400 73
391 20250403 132700 1248942800 20400 20400 20400 20400 600
392 20250403 132600 1236702800 20400 20350 20400 20350 213
393 20250403 132500 1232365850 20300 20300 20300 20300 0
394 20250403 132400 1232365850 20300 20300 20350 20300 756
395 20250403 132300 1217018950 20250 20350 20350 20250 728
396 20250403 132200 1202268750 20350 20350 20350 20350 22
397 20250403 132100 1201821050 20350 20350 20350 20300 341
398 20250403 132000 1194886750 20350 20350 20350 20350 10
399 20250403 131900 1194683250 20350 20350 20350 20350 11
400 20250403 131800 1194459400 20250 20250 20250 20250 0
401 20250403 131700 1194459400 20250 20250 20250 20250 5
402 20250403 131600 1194358150 20300 20300 20300 20300 183
403 20250403 131500 1190643250 20250 20300 20300 20250 290
404 20250403 131400 1184760400 20300 20350 20350 20300 25
405 20250403 131300 1184252650 20350 20300 20350 20300 696
406 20250403 131200 1170123300 20350 20350 20350 20350 0
407 20250403 131100 1170123300 20350 20350 20350 20350 4
408 20250403 131000 1170041900 20350 20350 20350 20350 5
409 20250403 130900 1169940150 20400 20400 20400 20400 49
410 20250403 130800 1168940550 20400 20350 20400 20350 6
411 20250403 130700 1168818400 20350 20350 20350 20350 73
412 20250403 130600 1167332850 20350 20350 20350 20350 0
413 20250403 130500 1167332850 20350 20350 20350 20350 353
414 20250403 130400 1160149300 20350 20350 20350 20350 357
415 20250403 130300 1152884350 20300 20350 20350 20300 51
416 20250403 130200 1151847550 20350 20300 20350 20300 716
417 20250403 130100 1137284800 20350 20350 20350 20350 23
418 20250403 130000 1136816750 20350 20350 20350 20350 13
419 20250403 125900 1136552200 20400 20400 20400 20400 0
420 20250403 125800 1136552200 20400 20400 20400 20400 0
421 20250403 125700 1136552200 20400 20400 20400 20400 0
422 20250403 125600 1136552200 20400 20400 20400 20400 0
423 20250403 125500 1136552200 20400 20350 20400 20350 74
424 20250403 125400 1135045750 20300 20300 20300 20300 0
425 20250403 125300 1135045750 20300 20300 20300 20300 39
426 20250403 125200 1134254050 20300 20300 20300 20300 49
427 20250403 125100 1133259350 20300 20300 20300 20300 802
428 20250403 125000 1116978750 20250 20250 20250 20250 11
429 20250403 124900 1116756000 20300 20300 20300 20300 1
430 20250403 124800 1116735700 20300 20300 20300 20300 0
431 20250403 124700 1116735700 20300 20250 20300 20250 601
432 20250403 124600 1104539100 20300 20300 20300 20300 156
433 20250403 124500 1101372300 20300 20300 20300 20300 5
434 20250403 124400 1101270800 20300 20300 20300 20300 0
435 20250403 124300 1101270800 20300 20300 20300 20300 31
436 20250403 124200 1100641500 20300 20300 20300 20300 100
437 20250403 124100 1098611500 20350 20350 20350 20350 1
438 20250403 124000 1098591150 20350 20350 20350 20350 0
439 20250403 123900 1098591150 20350 20350 20350 20350 15
440 20250403 123800 1098285900 20300 20300 20300 20300 0
441 20250403 123700 1098285900 20300 20300 20300 20300 31
442 20250403 123600 1097656600 20300 20300 20300 20300 0
443 20250403 123500 1097656600 20300 20300 20300 20300 0
444 20250403 123400 1097656600 20300 20300 20300 20300 2
445 20250403 123300 1097616000 20300 20300 20300 20300 2
446 20250403 123200 1097575400 20250 20300 20300 20250 58
447 20250403 123100 1096398050 20250 20250 20250 20250 4
448 20250403 123000 1096317050 20300 20300 20300 20300 1
449 20250403 122900 1096296750 20300 20300 20300 20300 82
450 20250403 122800 1094632150 20300 20300 20300 20300 0
451 20250403 122700 1094632150 20300 20300 20300 20300 59
452 20250403 122600 1093434450 20300 20300 20300 20300 49
453 20250403 122500 1092439750 20300 20300 20300 20300 0
454 20250403 122400 1092439750 20300 20300 20300 20300 35
455 20250403 122300 1091729250 20300 20300 20300 20300 0
456 20250403 122200 1091729250 20300 20300 20300 20300 10
457 20250403 122100 1091526250 20400 20350 20400 20350 60
458 20250403 122000 1090303000 20300 20300 20300 20300 13
459 20250403 121900 1090039100 20300 20300 20300 20300 500
460 20250403 121800 1079889100 20250 20250 20250 20250 86
461 20250403 121700 1078147600 20350 20350 20350 20350 0
462 20250403 121600 1078147600 20350 20350 20350 20350 1
463 20250403 121500 1078127250 20250 20250 20250 20250 0
464 20250403 121400 1078127250 20250 20250 20250 20250 30
465 20250403 121300 1077519750 20250 20250 20250 20250 0
466 20250403 121200 1077519750 20250 20300 20300 20250 185
467 20250403 121100 1073768500 20350 20350 20350 20350 90
468 20250403 121000 1071937000 20400 20400 20400 20400 102
469 20250403 120900 1069856200 20400 20350 20400 20350 440
470 20250403 120800 1060892400 20300 20250 20300 20250 34
471 20250403 120700 1060202950 20250 20250 20250 20250 7
472 20250403 120600 1060061200 20250 20250 20250 20250 50
473 20250403 120500 1059048700 20150 20150 20150 20100 342
474 20250403 120400 1052158550 20100 20200 20300 20100 155
475 20250403 120300 1049014850 20100 20100 20100 20100 107
476 20250403 120200 1046864150 20100 20100 20100 20100 0
477 20250403 120100 1046864150 20100 20100 20100 20100 50
478 20250403 120000 1045859150 20100 20150 20150 20100 46
479 20250403 115900 1044933100 20150 20150 20150 20150 133
480 20250403 115800 1042253150 20100 20100 20350 20100 901
481 20250403 115700 1023972650 20100 20100 20100 20100 14
482 20250403 115600 1023691250 20100 20100 20100 20100 1
483 20250403 115500 1023671150 20100 20100 20100 20100 108
484 20250403 115400 1021500350 20150 20150 20150 20150 2
485 20250403 115300 1021460050 20100 20100 20100 20100 0
486 20250403 115200 1021460050 20100 20100 20100 20100 0
487 20250403 115100 1021460050 20100 20100 20100 20100 1
488 20250403 115000 1021439950 20100 20100 20100 20100 0
489 20250403 114900 1021439950 20100 20100 20100 20100 0
490 20250403 114800 1021439950 20100 20100 20100 20100 0
491 20250403 114700 1021439950 20100 20100 20100 20100 0
492 20250403 114600 1021439950 20100 20100 20100 20100 0
493 20250403 114500 1021439950 20100 20100 20100 20100 8
494 20250403 114400 1021279150 20050 20050 20050 20050 0
495 20250403 114300 1021279150 20050 20050 20050 20050 0
496 20250403 114200 1021279150 20050 20050 20050 20050 0
497 20250403 114100 1021279150 20050 20200 20200 20050 82
498 20250403 114000 1019628100 20200 20200 20200 20200 56
499 20250403 113900 1018496900 20200 20150 20200 20150 37
500 20250403 113800 1017749550 20200 20150 20200 20150 76
501 20250403 113700 1016214950 20150 20150 20150 20150 64
502 20250403 113600 1014925350 20150 20150 20150 20150 38
503 20250403 113500 1014159650 20150 20100 20150 20100 464
504 20250403 113400 1004829100 20050 20050 20050 20050 4
505 20250403 113300 1004748900 20000 20000 20000 20000 24
506 20250403 113200 1004268900 20050 20050 20050 20050 2
507 20250403 113100 1004228800 20050 20050 20050 20050 1
508 20250403 113000 1004208750 20050 20050 20050 20050 110
509 20250403 112900 1002003250 20100 20100 20100 20100 0
510 20250403 112800 1002003250 20100 20100 20100 20100 1
511 20250403 112700 1001983150 20100 20100 20100 20100 0
512 20250403 112600 1001983150 20100 20100 20100 20100 1
513 20250403 112500 1001963050 20000 20050 20050 20000 397
514 20250403 112400 994017250 20150 20100 20150 20100 15
515 20250403 112300 993715600 20050 20050 20050 20050 0
516 20250403 112200 993715600 20050 20100 20100 20050 685
517 20250403 112100 979956350 20100 20100 20100 20100 872
518 20250403 112000 962429150 20000 20100 20100 20000 546
519 20250403 111900 951476150 20100 20100 20100 20100 465
520 20250403 111800 942129650 20100 20050 20100 20050 83
521 20250403 111700 940461950 20050 20050 20050 20050 75
522 20250403 111600 938958200 20050 20050 20050 20050 0
523 20250403 111500 938958200 20050 20050 20050 20050 961
524 20250403 111400 919690150 20000 20000 20000 20000 0
525 20250403 111300 919690150 20000 20000 20000 20000 11
526 20250403 111200 919470150 20000 20000 20000 20000 1
527 20250403 111100 919450150 19990 19990 19990 19990 72
528 20250403 111000 918010870 19990 20000 20050 19990 369
529 20250403 110900 910632040 19990 19990 19990 19990 0
530 20250403 110800 910632040 19990 19990 19990 19990 0
531 20250403 110700 910632040 19990 19990 19990 19990 0
532 20250403 110600 910632040 19990 19990 19990 19990 0
533 20250403 110500 910632040 19990 20150 20150 19990 510
534 20250403 110400 900417440 20100 20100 20100 20100 0
535 20250403 110300 900417440 20100 20100 20100 20100 13
536 20250403 110200 900156140 19990 20000 20000 19990 12
537 20250403 110100 899916250 20100 20050 20100 20050 50
538 20250403 110000 898911350 20050 20050 20050 19940 528
539 20250403 105900 888365050 19950 19950 19950 19950 0
540 20250403 105800 888365050 19950 19950 19950 19950 0
541 20250403 105700 888365050 19950 19950 19950 19950 30
542 20250403 105600 887766550 19950 20000 20000 19950 103
543 20250403 105500 885706700 19940 19940 19940 19930 403
544 20250403 105400 877674810 19940 19930 19940 19930 87
545 20250403 105300 875940890 19920 19980 19990 19920 174
546 20250403 105200 872464180 19920 19920 19920 19920 50
547 20250403 105100 871468180 19920 19910 19920 19910 2
548 20250403 105000 871428350 19900 19960 19960 19900 436
549 20250403 104900 862742920 19930 19930 19930 19930 14
550 20250403 104800 862463900 19930 19940 19940 19930 101
551 20250403 104700 860450860 19930 19930 19930 19930 0
552 20250403 104600 860450860 19930 19910 19930 19900 330
553 20250403 104500 853882670 19920 19930 19930 19920 397
554 20250403 104400 845974340 19930 19930 19930 19930 28
555 20250403 104300 845416300 19930 19930 19930 19930 1
556 20250403 104200 845396370 19960 19940 19960 19940 11
557 20250403 104100 845176830 19940 19950 19950 19940 22
558 20250403 104000 844737950 19960 19920 19960 19910 912
559 20250403 103900 826570900 19950 19920 19950 19920 44
560 20250403 103800 825694110 19920 19950 19950 19920 151
561 20250403 103700 822683130 19930 19950 19950 19920 40
562 20250403 103600 821886180 19920 19950 19950 19920 28
563 20250403 103500 821327820 19950 19950 19950 19930 568
564 20250403 103400 810006630 19950 19950 19960 19950 63
565 20250403 103300 808749270 19950 19980 19990 19950 1517
566 20250403 103200 778461530 19980 19980 19980 19980 1
567 20250403 103100 778441550 19980 19980 19980 19980 0
568 20250403 103000 778441550 19980 20000 20000 19980 550
569 20250403 102900 767449530 19980 20000 20000 19980 136
570 20250403 102800 764730420 20000 20000 20000 20000 28
571 20250403 102700 764170420 20100 20050 20100 20000 37
572 20250403 102600 763430270 20000 20000 20000 20000 150
573 20250403 102500 760430270 20000 20000 20000 19990 421
574 20250403 102400 752013150 20100 20100 20100 20100 0
575 20250403 102300 752013150 20100 20100 20100 20100 2
576 20250403 102200 751972950 19990 19990 19990 19990 0
577 20250403 102100 751972950 19990 19990 19990 19990 0
578 20250403 102000 751972950 19990 20050 20050 19980 543
579 20250403 101900 741107790 20050 20050 20050 20050 67
580 20250403 101800 739764440 20050 20050 20050 20050 0
581 20250403 101700 739764440 20050 20050 20050 20050 10
582 20250403 101600 739563940 20100 20100 20100 20100 0
583 20250403 101500 739563940 20100 20075 20100 20000 411
584 20250403 101400 731330540 20100 20100 20100 20100 1
585 20250403 101300 731310440 20100 20050 20100 20050 13
586 20250403 101200 731049740 20050 20050 20050 20050 2
587 20250403 101100 731009640 20050 20050 20050 20050 33
588 20250403 101000 730347990 19970 19980 19980 19970 402
589 20250403 100900 722318450 19980 19980 19980 19980 100
590 20250403 100800 720320450 20000 20000 20000 19980 185
591 20250403 100700 716621100 20050 20050 20050 20050 0
592 20250403 100600 716621100 20050 20050 20050 20050 103
593 20250403 100500 714555950 20050 20050 20050 19990 427
594 20250403 100400 706016680 20050 20050 20050 20050 0
595 20250403 100300 706016680 20050 20050 20050 20050 1
596 20250403 100200 705996630 20050 20050 20050 20050 50
597 20250403 100100 704994130 20050 20025 20050 20025 178
598 20250403 100000 701426480 20050 20050 20050 20050 611
599 20250403 095900 689175930 20050 20050 20050 20050 2
600 20250403 095800 689135830 20050 20050 20050 20050 261
601 20250403 095700 683902780 20050 20100 20100 20050 190
602 20250403 095600 680093180 20100 20100 20100 20050 13
603 20250403 095500 679832030 20100 20100 20100 19990 405
604 20250403 095400 671721640 20050 20050 20050 20050 8
605 20250403 095300 671561240 20050 20050 20050 20050 272
606 20250403 095200 666107640 20050 20050 20050 20050 12
607 20250403 095100 665867040 20050 20050 20050 20050 21
608 20250403 095000 665445990 20050 20050 20050 19990 418
609 20250403 094900 657088250 20050 20100 20100 20050 101
610 20250403 094800 655058200 20050 20150 20150 20050 21
611 20250403 094700 654636350 20200 20100 20200 20100 848
612 20250403 094600 637517150 20100 20100 20100 20100 5
613 20250403 094500 637416650 19990 20100 20100 19990 859
614 20250403 094400 620193390 20100 20050 20100 20050 140
615 20250403 094300 617386290 20050 19990 20050 19990 11
616 20250403 094200 617166340 19990 20000 20000 19990 95
617 20250403 094100 615267190 19990 19990 20100 19990 90
618 20250403 094000 613467980 19990 20000 20000 19980 533
619 20250403 093900 602818310 20000 19980 20000 19980 130
620 20250403 093800 600218910 19980 19980 20050 19980 243
621 20250403 093700 595358650 19980 19980 19980 19980 27
622 20250403 093600 594819190 19970 19970 19970 19950 472
623 20250403 093500 585398450 19970 20000 20000 19900 3307
624 20250403 093400 519451970 20050 20000 20050 20000 25
625 20250403 093300 518951220 20000 20000 20000 20000 37
626 20250403 093200 518211220 20000 20050 20050 20000 169
627 20250403 093100 514831120 20050 20050 20050 19980 44
628 20250403 093000 513949060 20050 20050 20050 19960 617
629 20250403 092900 501613350 20000 19960 20000 19960 89
630 20250403 092800 499833390 20000 20000 20050 19960 320
631 20250403 092700 493433180 19960 20000 20000 19950 503
632 20250403 092600 483393520 20050 20000 20050 20000 55
633 20250403 092500 482293270 20100 20100 20100 19990 649
634 20250403 092400 469294840 20100 20100 20100 20100 150
635 20250403 092300 466279840 20100 20000 20100 19980 1901
636 20250403 092200 428192230 19950 19990 19990 19950 360
637 20250403 092100 420997840 19980 19970 19990 19940 207
638 20250403 092000 416865070 19970 19990 20000 19960 1229
639 20250403 091900 392310740 19980 20000 20000 19980 496
640 20250403 091800 382391420 20000 19980 20000 19980 386
641 20250403 091700 374675980 19970 19970 20000 19930 1424
642 20250403 091600 346226420 19960 19880 19960 19880 316
643 20250403 091500 339921170 19850 19860 19970 19830 2528
644 20250403 091400 289705040 19850 19840 19850 19820 1281
645 20250403 091300 264287780 19840 19730 19840 19730 854
646 20250403 091200 247379570 19720 19780 19780 19720 175
647 20250403 091100 243920570 19800 19720 19800 19700 1193
648 20250403 091000 220324830 19720 19720 19750 19720 425
649 20250403 090900 211932670 19680 19700 19700 19640 1042
650 20250403 090800 191425350 19700 19690 19700 19690 2581
651 20250403 090700 140582480 19700 19670 19700 19620 1637
652 20250403 090600 108353870 19670 19700 19720 19660 242
653 20250403 090500 103593330 19700 19650 19700 19580 2139
654 20250403 090400 61464920 19700 19660 19760 19600 503
655 20250403 090300 51573250 19670 19630 19670 19550 697
656 20250403 090200 37909590 19580 19580 19610 19570 349
657 20250403 090100 31073270 19580 19630 19630 19540 179
658 20250403 090000 27569210 19520 19800 19800 19510 1398