ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

562
002020/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,182000,1427669625,20500,20500,20500,20500,971
20250407,181900,1427669625,20500,20500,20500,20500,0
20250407,181800,1427669625,20500,20500,20500,20500,0
20250407,181700,1427669625,20500,20500,20500,20500,0
20250407,181600,1427669625,20500,20500,20500,20500,0
20250407,181500,1427669625,20500,20500,20500,20500,0
20250407,181400,1427669625,20500,20500,20500,20500,0
20250407,181300,1427669625,20500,20500,20500,20500,0
20250407,181200,1427669625,20500,20500,20500,20500,0
20250407,181100,1427669625,20500,20500,20500,20500,0
20250407,181000,1427669625,20500,20500,20500,20500,0
20250407,180900,1427669625,20500,20500,20500,20500,0
20250407,180800,1427669625,20500,20500,20500,20500,0
20250407,180700,1427669625,20500,20500,20500,20500,0
20250407,180600,1427669625,20500,20500,20500,20500,0
20250407,180500,1427669625,20500,20500,20500,20500,0
20250407,180400,1427669625,20500,20500,20500,20500,0
20250407,180300,1427669625,20500,20500,20500,20500,0
20250407,180200,1427669625,20500,20500,20500,20500,0
20250407,180100,1427669625,20500,20500,20500,20500,0
20250407,180000,1427669625,20500,20500,20500,20500,0
20250407,175900,1427669625,20500,20500,20500,20500,0
20250407,175800,1427669625,20500,20500,20500,20500,0
20250407,175700,1427669625,20500,20500,20500,20500,0
20250407,175600,1427669625,20500,20500,20500,20500,0
20250407,175500,1427669625,20500,20500,20500,20500,0
20250407,175400,1427669625,20500,20500,20500,20500,0
20250407,175300,1427669625,20500,20500,20500,20500,0
20250407,175200,1427669625,20500,20500,20500,20500,0
20250407,175100,1427669625,20500,20500,20500,20500,0
20250407,175000,1427669625,20500,20500,20500,20500,971
20250407,174900,1427669625,20500,20500,20500,20500,0
20250407,174800,1427669625,20500,20500,20500,20500,0
20250407,174700,1427669625,20500,20500,20500,20500,0
20250407,174600,1427669625,20500,20500,20500,20500,0
20250407,174500,1427669625,20500,20500,20500,20500,0
20250407,174400,1427669625,20500,20500,20500,20500,0
20250407,174300,1427669625,20500,20500,20500,20500,0
20250407,174200,1427669625,20500,20500,20500,20500,0
20250407,174100,1427669625,20500,20500,20500,20500,0
20250407,174000,1427669625,20500,20500,20500,20500,0
20250407,173900,1427669625,20500,20500,20500,20500,0
20250407,173800,1427669625,20500,20500,20500,20500,0
20250407,173700,1427669625,20500,20500,20500,20500,0
20250407,173600,1427669625,20500,20500,20500,20500,0
20250407,173500,1427669625,20500,20500,20500,20500,0
20250407,173400,1427669625,20500,20500,20500,20500,0
20250407,173300,1427669625,20500,20500,20500,20500,0
20250407,173200,1427669625,20500,20500,20500,20500,0
20250407,173100,1427669625,20500,20500,20500,20500,0
20250407,173000,1427669625,20500,20500,20500,20500,0
20250407,172900,1427669625,20500,20500,20500,20500,0
20250407,172800,1427669625,20500,20500,20500,20500,0
20250407,172700,1427669625,20500,20500,20500,20500,0
20250407,172600,1427669625,20500,20500,20500,20500,0
20250407,172500,1427669625,20500,20500,20500,20500,0
20250407,172400,1427669625,20500,20500,20500,20500,0
20250407,172300,1427669625,20500,20500,20500,20500,0
20250407,172200,1427669625,20500,20500,20500,20500,0
20250407,172100,1427669625,20500,20500,20500,20500,0
20250407,172000,1427669625,20500,20500,20500,20500,971
20250407,171900,1427669625,20500,20500,20500,20500,0
20250407,171800,1427669625,20500,20500,20500,20500,0
20250407,171700,1427669625,20500,20500,20500,20500,0
20250407,171600,1427669625,20500,20500,20500,20500,0
20250407,171500,1427669625,20500,20500,20500,20500,0
20250407,171400,1427669625,20500,20500,20500,20500,0
20250407,171300,1427669625,20500,20500,20500,20500,0
20250407,171200,1427669625,20500,20500,20500,20500,0
20250407,171100,1427669625,20500,20500,20500,20500,0
20250407,171000,1427669625,20500,20500,20500,20500,0
20250407,170900,1427669625,20500,20500,20500,20500,0
20250407,170800,1427669625,20500,20500,20500,20500,0
20250407,170700,1427669625,20500,20500,20500,20500,0
20250407,170600,1427669625,20500,20500,20500,20500,0
20250407,170500,1427669625,20500,20500,20500,20500,0
20250407,170400,1427669625,20500,20500,20500,20500,0
20250407,170300,1427669625,20500,20500,20500,20500,0
20250407,170200,1427669625,20500,20500,20500,20500,0
20250407,170100,1427669625,20500,20500,20500,20500,0
20250407,170000,1427669625,20500,20500,20500,20500,0
20250407,165900,1427669625,20500,20500,20500,20500,0
20250407,165800,1427669625,20500,20500,20500,20500,0
20250407,165700,1427669625,20500,20500,20500,20500,0
20250407,165600,1427669625,20500,20500,20500,20500,0
20250407,165500,1427669625,20500,20500,20500,20500,0
20250407,165400,1427669625,20500,20500,20500,20500,0
20250407,165300,1427669625,20500,20500,20500,20500,0
20250407,165200,1427669625,20500,20500,20500,20500,0
20250407,165100,1427669625,20500,20500,20500,20500,0
20250407,165000,1427669625,20500,20500,20500,20500,971
20250407,164900,1427669625,20500,20500,20500,20500,0
20250407,164800,1427669625,20500,20500,20500,20500,0
20250407,164700,1427669625,20500,20500,20500,20500,0
20250407,164600,1427669625,20500,20500,20500,20500,0
20250407,164500,1427669625,20500,20500,20500,20500,0
20250407,164400,1427669625,20500,20500,20500,20500,0
20250407,164300,1427669625,20500,20500,20500,20500,0
20250407,164200,1427669625,20500,20500,20500,20500,0
20250407,164100,1427669625,20500,20500,20500,20500,0
20250407,164000,1427669625,20500,20500,20500,20500,0
20250407,163900,1427669625,20500,20500,20500,20500,0
20250407,163800,1427669625,20500,20500,20500,20500,0
20250407,163700,1427669625,20500,20500,20500,20500,0
20250407,163600,1427669625,20500,20500,20500,20500,0
20250407,163500,1427669625,20500,20500,20500,20500,0
20250407,163400,1427669625,20500,20500,20500,20500,0
20250407,163300,1427669625,20500,20500,20500,20500,0
20250407,163200,1427669625,20500,20500,20500,20500,0
20250407,163100,1427669625,20500,20500,20500,20500,0
20250407,163000,1427669625,20500,20500,20500,20500,0
20250407,162900,1427669625,20500,20500,20500,20500,0
20250407,162800,1427669625,20500,20500,20500,20500,0
20250407,162700,1427669625,20500,20500,20500,20500,0
20250407,162600,1427669625,20500,20500,20500,20500,0
20250407,162500,1427669625,20500,20500,20500,20500,0
20250407,162400,1427669625,20500,20500,20500,20500,0
20250407,162300,1427669625,20500,20500,20500,20500,0
20250407,162200,1427669625,20500,20500,20500,20500,0
20250407,162100,1427669625,20500,20500,20500,20500,0
20250407,162000,1427669625,20500,20500,20500,20500,971
20250407,161900,1427669625,20500,20500,20500,20500,0
20250407,161800,1427669625,20500,20500,20500,20500,0
20250407,161700,1427669625,20500,20500,20500,20500,0
20250407,161600,1427669625,20500,20500,20500,20500,0
20250407,161500,1427669625,20500,20500,20500,20500,0
20250407,161400,1427669625,20500,20500,20500,20500,0
20250407,161300,1427669625,20500,20500,20500,20500,0
20250407,161200,1427669625,20500,20500,20500,20500,0
20250407,161100,1427669625,20500,20500,20500,20500,0
20250407,161000,1427669625,20500,20500,20500,20500,0
20250407,160900,1427669625,20500,20500,20500,20500,0
20250407,160800,1427669625,20500,20500,20500,20500,0
20250407,160700,1427669625,20500,20500,20500,20500,0
20250407,160600,1427669625,20500,20500,20500,20500,0
20250407,160500,1427669625,20500,20500,20500,20500,0
20250407,160400,1427669625,20500,20500,20500,20500,0
20250407,160300,1427669625,20500,20500,20500,20500,0
20250407,160200,1427669625,20500,20500,20500,20500,0
20250407,160100,1427669625,20500,20500,20500,20500,0
20250407,160000,1427669625,20500,20500,20500,20500,0
20250407,155900,1427669625,20500,20500,20500,20500,0
20250407,155800,1427669625,20500,20500,20500,20500,0
20250407,155700,1427669625,20500,20500,20500,20500,0
20250407,155600,1427669625,20500,20500,20500,20500,0
20250407,155500,1427669625,20500,20500,20500,20500,0
20250407,155400,1427669625,20500,20500,20500,20500,0
20250407,155300,1427669625,20500,20500,20500,20500,0
20250407,155200,1427669625,20500,20500,20500,20500,0
20250407,155100,1427669625,20500,20500,20500,20500,0
20250407,155000,1427669625,20500,20500,20500,20500,971
20250407,154900,1427669625,20500,20500,20500,20500,0
20250407,154800,1427669625,20500,20500,20500,20500,0
20250407,154700,1427669625,20500,20500,20500,20500,0
20250407,154600,1427669625,20500,20500,20500,20500,0
20250407,154500,1427669625,20500,20500,20500,20500,0
20250407,154400,1427669625,20500,20500,20500,20500,0
20250407,154300,1427669625,20500,20500,20500,20500,0
20250407,154200,1427669625,20500,20500,20500,20500,0
20250407,154100,1427669625,20500,20500,20500,20500,0
20250407,154000,1427669625,20500,20500,20500,20500,0
20250407,153900,1427669625,20500,20500,20500,20500,0
20250407,153800,1427669625,20500,20500,20500,20500,0
20250407,153700,1427669625,20500,20500,20500,20500,0
20250407,153600,1427669625,20500,20500,20500,20500,0
20250407,153500,1427669625,20500,20500,20500,20500,0
20250407,153400,1427669625,20500,20500,20500,20500,0
20250407,153300,1427669625,20500,20500,20500,20500,0
20250407,153200,1427669625,20500,20500,20500,20500,0
20250407,153100,1427669625,20500,20500,20500,20500,0
20250407,153000,1427669625,20500,20500,20500,20500,971
20250407,152900,1407764125,20500,20500,20500,20500,0
20250407,152800,1407764125,20500,20500,20500,20500,0
20250407,152700,1407764125,20500,20500,20500,20500,0
20250407,152600,1407764125,20500,20500,20500,20500,0
20250407,152500,1407764125,20500,20500,20500,20500,0
20250407,152400,1407764125,20500,20500,20500,20500,0
20250407,152300,1407764125,20500,20500,20500,20500,0
20250407,152200,1407764125,20500,20500,20500,20500,0
20250407,152100,1407764125,20500,20500,20500,20500,0
20250407,152000,1407764125,20500,20500,20500,20500,0
20250407,151900,1407764125,20500,20500,20500,20450,298
20250407,151800,1401655475,20500,20500,20500,20500,3
20250407,151700,1401593975,20500,20550,20600,20450,1049
20250407,151600,1380068425,20600,20500,20600,20500,661
20250407,151500,1366476175,20550,20550,20550,20550,2
20250407,151400,1366435075,20550,20550,20550,20500,233
20250407,151300,1361647375,20550,20550,20550,20500,218
20250407,151200,1357175775,20550,20550,20550,20550,3
20250407,151100,1357114125,20500,20550,20550,20500,613
20250407,151000,1344541975,20550,20650,20650,20500,376
20250407,150900,1336828725,20550,20550,20550,20500,957
20250407,150800,1317163125,20550,20550,20550,20500,635
20250407,150700,1304133225,20550,20550,20550,20550,76
20250407,150600,1302571425,20550,20550,20550,20500,403
20250407,150500,1294305275,20550,20550,20550,20550,96
20250407,150400,1292332475,20500,20500,20550,20500,14
20250407,150300,1292045325,20550,20550,20550,20550,3
20250407,150200,1291983675,20550,20550,20550,20500,8
20250407,150100,1291819375,20500,20500,20500,20500,199
20250407,150000,1287739875,20500,20500,20500,20450,52
20250407,145900,1286675675,20500,20550,20600,20500,1178
20250407,145800,1262511975,20550,20500,20550,20500,265
20250407,145700,1257079175,20550,20550,20550,20550,4
20250407,145600,1256996975,20550,20500,20550,20500,97
20250407,145500,1255004075,20500,20600,20600,20500,33
20250407,145400,1254327475,20500,20500,20500,20500,1118
20250407,145300,1231408475,20500,20500,20500,20500,10
20250407,145200,1231203475,20500,20500,20500,20500,3
20250407,145100,1231141975,20500,20500,20500,20500,29
20250407,145000,1230547475,20500,20550,20550,20500,730
20250407,144900,1215546425,20600,20600,20600,20600,0
20250407,144800,1215546425,20600,20600,20600,20600,0
20250407,144700,1215546425,20600,20600,20600,20600,7
20250407,144600,1215402225,20600,20750,20750,20600,1215
20250407,144500,1190348175,20700,20700,20700,20700,201
20250407,144400,1186187475,20700,20700,20700,20700,76
20250407,144300,1184614275,20700,20650,20700,20650,290
20250407,144200,1178623175,20600,20600,20600,20600,280
20250407,144100,1172855175,20600,20600,20600,20600,0
20250407,144000,1172855175,20600,20600,20650,20600,95
20250407,143900,1170893725,20600,20650,20650,20600,58
20250407,143800,1169696725,20600,20650,20650,20600,646
20250407,143700,1156366025,20700,20700,20700,20650,189
20250407,143600,1152462725,20700,20700,20700,20700,205
20250407,143500,1148219225,20700,20700,20700,20700,92
20250407,143400,1146314825,20700,20700,20700,20700,105
20250407,143300,1144141325,20700,20750,20750,20650,819
20250407,143200,1127180375,20750,20800,20800,20750,80
20250407,143100,1125517125,20750,20800,20800,20750,292
20250407,143000,1119453525,20800,20750,20800,20750,337
20250407,142900,1112456975,20750,20750,20750,20750,187
20250407,142800,1108576725,20800,20700,20800,20700,795
20250407,142700,1092076175,20750,20750,20750,20750,406
20250407,142600,1083651675,20700,20750,20750,20700,119
20250407,142500,1081182525,20750,20750,20750,20700,433
20250407,142400,1072210325,20750,20700,20750,20700,57
20250407,142300,1071027775,20750,20750,20750,20750,52
20250407,142200,1069948775,20650,20650,20650,20650,0
20250407,142100,1069948775,20650,20700,20700,20650,271
20250407,142000,1064340225,20700,20700,20700,20700,39
20250407,141900,1063532925,20700,20700,20750,20650,868
20250407,141800,1045568325,20650,20600,20650,20600,518
20250407,141700,1034896375,20700,20650,20700,20650,374
20250407,141600,1027170175,20650,20650,20650,20600,304
20250407,141500,1020893125,20700,20700,20700,20700,28
20250407,141400,1020313525,20700,20650,20700,20650,383
20250407,141300,1012397925,20650,20650,20650,20650,453
20250407,141200,1003043475,20700,20700,20700,20700,285
20250407,141100,997143975,20700,20700,20700,20700,166
20250407,141000,993707775,20700,20700,20700,20700,257
20250407,140900,988387875,20700,20700,20700,20700,109
20250407,140800,986131575,20700,20700,20700,20700,93
20250407,140700,984206475,20700,20650,20700,20650,248
20250407,140600,979084575,20650,20650,20650,20650,116
20250407,140500,976689175,20650,20650,20650,20650,218
20250407,140400,972187475,20650,20650,20700,20650,337
20250407,140300,965223125,20700,20700,20700,20700,76
20250407,140200,963649925,20700,20650,20700,20650,350
20250407,140100,956413125,20600,20600,20600,20600,0
20250407,140000,956413125,20600,20600,20600,20600,200
20250407,135900,952293125,20700,20700,20700,20650,271
20250407,135800,946691475,20700,20700,20700,20700,75
20250407,135700,945138975,20650,20650,20700,20650,144
20250407,135600,942162975,20700,20700,20700,20700,16
20250407,135500,941831775,20650,20700,20700,20650,238
20250407,135400,936914225,20700,20650,20700,20650,151
20250407,135300,933794075,20650,20650,20650,20650,0
20250407,135200,933794075,20650,20600,20650,20600,56
20250407,135100,932637725,20650,20650,20650,20650,0
20250407,135000,932637725,20650,20650,20700,20650,732
20250407,134900,917520975,20650,20650,20650,20650,84
20250407,134800,915786375,20700,20700,20700,20700,32
20250407,134700,915123975,20700,20700,20700,20700,0
20250407,134600,915123975,20700,20650,20700,20650,114
20250407,134500,912769175,20650,20650,20650,20650,243
20250407,134400,907751225,20600,20600,20600,20600,92
20250407,134300,905856025,20600,20650,20650,20600,340
20250407,134200,898843975,20650,20700,20700,20650,772
20250407,134100,882895725,20700,20700,20750,20700,88
20250407,134000,881073825,20700,20650,20700,20650,111
20250407,133900,878776175,20700,20650,20700,20650,131
20250407,133800,876065325,20650,20650,20650,20650,200
20250407,133700,871935325,20700,20700,20700,20700,30
20250407,133600,871314325,20700,20750,20750,20700,346
20250407,133500,864148425,20700,20700,20700,20700,0
20250407,133400,864148425,20700,20750,20750,20700,236
20250407,133300,859262175,20750,20750,20750,20750,72
20250407,133200,857768175,20750,20750,20750,20750,0
20250407,133100,857768175,20750,20700,20750,20700,158
20250407,133000,854497125,20700,20700,20700,20700,97
20250407,132900,852489225,20700,20700,20700,20700,0
20250407,132800,852489225,20700,20700,20700,20700,324
20250407,132700,845782425,20800,20800,20800,20700,218
20250407,132600,841266475,20800,20750,20800,20750,272
20250407,132500,835617225,20750,20800,20800,20750,117
20250407,132400,833188975,20750,20750,20850,20750,261
20250407,132300,827766525,20750,20750,20750,20750,117
20250407,132200,825338775,20750,20750,20750,20750,67
20250407,132100,823948525,20700,20700,20700,20700,4
20250407,132000,823865725,20700,20700,20700,20700,48
20250407,131900,822872125,20650,20650,20650,20650,0
20250407,131800,822872125,20650,20700,20700,20650,629
20250407,131700,809861625,20650,20650,20700,20600,973
20250407,131600,789771425,20650,20650,20650,20650,10
20250407,131500,789564925,20650,20650,20650,20650,2
20250407,131400,789523625,20750,20650,20750,20650,249
20250407,131300,784370775,20650,20750,20800,20650,186
20250407,131200,780514025,20750,20750,20750,20750,116
20250407,131100,778107025,20750,20700,20750,20700,70
20250407,131000,776655525,20650,20650,20700,20650,272
20250407,130900,771038225,20650,20700,20700,20650,15
20250407,130800,770728325,20650,20650,20700,20650,304
20250407,130700,764449725,20700,20700,20700,20700,80
20250407,130600,762793725,20700,20600,20700,20600,57
20250407,130500,761614325,20700,20600,20700,20600,492
20250407,130400,751468225,20600,20600,20600,20600,200
20250407,130300,747348225,20600,20600,20600,20600,450
20250407,130200,738078225,20600,20600,20600,20600,95
20250407,130100,736121225,20550,20550,20550,20550,135
20250407,130000,733346975,20500,20500,20500,20500,0
20250407,125900,733346975,20500,20500,20500,20500,389
20250407,125800,725372475,20500,20500,20500,20500,161
20250407,125700,722071975,20500,20500,20500,20500,65
20250407,125600,720739475,20500,20450,20500,20450,264
20250407,125500,715340475,20450,20350,20450,20350,153
20250407,125400,712217425,20450,20400,20450,20300,253
20250407,125300,707069575,20500,20500,20500,20500,24
20250407,125200,706577575,20500,20500,20500,20500,0
20250407,125100,706577575,20500,20450,20500,20350,135
20250407,125000,703822125,20550,20550,20550,20550,11
20250407,124900,703596075,20450,20350,20450,20350,1451
20250407,124800,673979025,20350,20350,20350,20350,6
20250407,124700,673856925,20300,20300,20300,20300,97
20250407,124600,671887825,20250,20250,20250,20250,0
20250407,124500,671887825,20250,20250,20250,20250,0
20250407,124400,671887825,20250,20250,20250,20250,262
20250407,124300,666582325,20200,20200,20200,20200,0
20250407,124200,666582325,20200,20200,20200,20200,0
20250407,124100,666582325,20200,20200,20200,20200,78
20250407,124000,665006725,20200,20200,20200,20200,31
20250407,123900,664380525,20200,20200,20200,20200,0
20250407,123800,664380525,20200,20150,20200,20150,63
20250407,123700,663109875,20200,20150,20200,20150,114
20250407,123600,660810175,20200,20200,20200,20200,20
20250407,123500,660406175,20250,20250,20250,20250,0
20250407,123400,660406175,20250,20250,20250,20150,81
20250407,123300,658773725,20250,20200,20250,20150,117
20250407,123200,656411825,20200,20200,20200,20200,0
20250407,123100,656411825,20200,20200,20200,20200,0
20250407,123000,656411825,20200,20200,20200,20200,725
20250407,122900,641766825,20200,20250,20250,20200,58
20250407,122800,640595025,20200,20200,20200,20200,0
20250407,122700,640595025,20200,20250,20250,20200,12
20250407,122600,640352475,20250,20250,20250,20250,20
20250407,122500,639947475,20250,20250,20250,20250,0
20250407,122400,639947475,20250,20250,20250,20250,50
20250407,122300,638934975,20200,20250,20250,20200,54
20250407,122200,637843925,20250,20250,20250,20250,0
20250407,122100,637843925,20250,20250,20250,20250,2
20250407,122000,637803425,20250,20200,20250,20200,48
20250407,121900,636833225,20250,20250,20250,20250,0
20250407,121800,636833225,20250,20250,20250,20250,108
20250407,121700,634646225,20250,20250,20250,20250,0
20250407,121600,634646225,20250,20300,20300,20250,66
20250407,121500,633308475,20300,20300,20300,20300,0
20250407,121400,633308475,20300,20250,20300,20250,12
20250407,121300,633065425,20300,20300,20300,20300,0
20250407,121200,633065425,20300,20250,20300,20250,12
20250407,121100,632822375,20250,20250,20250,20250,100
20250407,121000,630797375,20300,20300,20300,20300,0
20250407,120900,630797375,20300,20300,20300,20300,0
20250407,120800,630797375,20300,20300,20300,20300,6
20250407,120700,630675575,20350,20300,20350,20300,13
20250407,120600,630411625,20300,20300,20300,20300,0
20250407,120500,630411625,20300,20300,20300,20300,74
20250407,120400,628909425,20300,20300,20300,20300,0
20250407,120300,628909425,20300,20300,20300,20300,15
20250407,120200,628604925,20350,20350,20350,20350,0
20250407,120100,628604925,20350,20350,20350,20350,1
20250407,120000,628584575,20300,20300,20300,20300,8
20250407,115900,628422175,20300,20300,20300,20300,0
20250407,115800,628422175,20300,20300,20300,20300,29
20250407,115700,627833475,20350,20300,20350,20300,10
20250407,115600,627630375,20300,20300,20300,20300,130
20250407,115500,624991375,20300,20300,20350,20300,105
20250407,115400,622859625,20300,20350,20350,20300,50
20250407,115300,621843825,20350,20350,20350,20350,0
20250407,115200,621843825,20350,20350,20350,20350,61
20250407,115100,620602475,20400,20400,20400,20400,41
20250407,115000,619766075,20400,20400,20400,20400,0
20250407,114900,619766075,20400,20400,20400,20400,0
20250407,114800,619766075,20400,20400,20400,20400,220
20250407,114700,615278075,20350,20350,20350,20350,20
20250407,114600,614871075,20400,20400,20400,20400,0
20250407,114500,614871075,20400,20400,20400,20400,5
20250407,114400,614769075,20400,20400,20400,20400,0
20250407,114300,614769075,20400,20350,20400,20350,59
20250407,114200,613568375,20400,20400,20400,20400,1
20250407,114100,613547975,20350,20350,20350,20350,0
20250407,114000,613547975,20350,20350,20350,20350,0
20250407,113900,613547975,20350,20400,20400,20350,258
20250407,113800,608295675,20400,20400,20400,20400,0
20250407,113700,608295675,20400,20400,20400,20400,1
20250407,113600,608275275,20400,20400,20400,20400,0
20250407,113500,608275275,20400,20400,20400,20400,100
20250407,113400,606235275,20400,20400,20400,20400,25
20250407,113300,605725275,20350,20350,20350,20350,1
20250407,113200,605704925,20350,20400,20400,20350,40
20250407,113100,604890875,20350,20350,20350,20350,20
20250407,113000,604483875,20400,20400,20400,20400,0
20250407,112900,604483875,20400,20400,20400,20400,0
20250407,112800,604483875,20400,20400,20400,20400,0
20250407,112700,604483875,20400,20400,20400,20400,1
20250407,112600,604463475,20450,20450,20450,20450,10
20250407,112500,604258975,20450,20450,20450,20450,85
20250407,112400,602520725,20400,20400,20400,20400,25
20250407,112300,602010725,20450,20450,20450,20450,130
20250407,112200,599352225,20450,20450,20450,20450,1
20250407,112100,599331775,20475,20450,20475,20450,170
20250407,112000,595852775,20450,20350,20450,20350,212
20250407,111900,591522975,20400,20400,20400,20400,139
20250407,111800,588687375,20400,20400,20400,20400,0
20250407,111700,588687375,20400,20450,20450,20400,10
20250407,111600,588483025,20400,20400,20400,20400,71
20250407,111500,587034625,20350,20350,20400,20350,284
20250407,111400,581248725,20400,20450,20450,20400,393
20250407,111300,573231275,20450,20450,20450,20450,0
20250407,111200,573231275,20450,20450,20450,20450,0
20250407,111100,573231275,20450,20450,20450,20450,0
20250407,111000,573231275,20450,20500,20500,20450,139
20250407,110900,570388375,20450,20450,20450,20450,0
20250407,110800,570388375,20450,20500,20500,20450,162
20250407,110700,567067775,20550,20550,20550,20550,3
20250407,110600,567006125,20550,20550,20550,20550,0
20250407,110500,567006125,20550,20600,20600,20550,866
20250407,110400,549167825,20600,20600,20600,20600,470
20250407,110300,539485825,20600,20550,20600,20550,427
20250407,110200,530703525,20550,20550,20550,20550,10
20250407,110100,530498025,20550,20550,20550,20550,165
20250407,110000,527107275,20500,20550,20550,20500,79
20250407,105900,525485275,20550,20550,20550,20550,112
20250407,105800,523183675,20550,20500,20550,20500,121
20250407,105700,520702175,20550,20550,20550,20550,51
20250407,105600,519654125,20550,20550,20550,20550,0
20250407,105500,519654125,20550,20550,20550,20550,1
20250407,105400,519633575,20500,20500,20500,20500,0
20250407,105300,519633575,20500,20500,20500,20500,61
20250407,105200,518383075,20500,20500,20500,20500,0
20250407,105100,518383075,20500,20500,20500,20500,10
20250407,105000,518178075,20550,20550,20550,20550,13
20250407,104900,517910925,20550,20600,20600,20550,102
20250407,104800,515813275,20600,20600,20600,20600,43
20250407,104700,514927475,20600,20550,20600,20550,149
20250407,104600,511863825,20500,20500,20500,20500,0
20250407,104500,511863825,20500,20500,20500,20500,81
20250407,104400,510203325,20500,20500,20500,20500,29
20250407,104300,509608825,20500,20500,20500,20500,0
20250407,104200,509608825,20500,20450,20500,20450,118
20250407,104100,507195525,20500,20500,20500,20500,15
20250407,104000,506888025,20500,20550,20550,20400,702
20250407,103900,492535725,20550,20550,20550,20550,0
20250407,103800,492535725,20550,20650,20650,20550,51
20250407,103700,491482775,20550,20550,20550,20550,0
20250407,103600,491482775,20550,20550,20550,20550,3
20250407,103500,491421125,20500,20650,20650,20500,265
20250407,103400,485968075,20650,20750,20750,20650,170
20250407,103300,482441375,20750,20650,20750,20650,123
20250407,103200,479896975,20600,20600,20600,20600,0
20250407,103100,479896975,20600,20600,20700,20600,665
20250407,103000,466156575,20600,20550,20600,20550,127
20250407,102900,463541625,20550,20500,20550,20500,307
20250407,102800,457246275,20500,20500,20500,20500,2
20250407,102700,457205275,20500,20500,20500,20500,1
20250407,102600,457184775,20450,20400,20450,20400,127
20250407,102500,454592700,20400,20400,20400,20400,1
20250407,102400,454572300,20350,20350,20375,20350,58
20250407,102300,453391975,20350,20350,20350,20350,10
20250407,102200,453188475,20350,20350,20350,20350,0
20250407,102100,453188475,20350,20350,20350,20350,36
20250407,102000,452455875,20300,20300,20300,20300,0
20250407,101900,452455875,20300,20300,20300,20300,0
20250407,101800,452455875,20300,20300,20300,20300,35
20250407,101700,451745375,20350,20350,20350,20350,6
20250407,101600,451623275,20350,20300,20350,20300,38
20250407,101500,450850125,20300,20300,20300,20300,32
20250407,101400,450200525,20350,20350,20350,20350,0
20250407,101300,450200525,20350,20300,20350,20300,203
20250407,101200,446079525,20300,20300,20300,20300,100
20250407,101100,444049525,20250,20250,20250,20250,92
20250407,101000,442186525,20250,20250,20250,20250,180
20250407,100900,438541525,20250,20200,20250,20200,172
20250407,100800,435060275,20300,20300,20300,20300,0
20250407,100700,435060275,20300,20300,20300,20300,0
20250407,100600,435060275,20300,20250,20300,20200,53
20250407,100500,433989325,20250,20250,20250,20250,102
20250407,100400,431923825,20200,20200,20200,20200,2
20250407,100300,431883425,20200,20200,20200,20200,2784
20250407,100200,375646625,20200,20200,20200,20150,141
20250407,100100,372799075,20200,20200,20200,20200,0
20250407,100000,372799075,20200,20200,20200,20200,0
20250407,095900,372799075,20200,20150,20200,20150,239
20250407,095800,367978575,20100,20100,20100,20100,955
20250407,095700,348783075,20100,20050,20150,20050,95
20250407,095600,346874525,20150,20100,20150,20050,337
20250407,095500,340095825,20100,20100,20100,20100,35
20250407,095400,339392325,20100,20100,20100,20100,119
20250407,095300,337000425,20150,20100,20150,20050,628
20250407,095200,324385675,20150,20150,20150,20150,317
20250407,095100,317998125,20150,20150,20150,20150,141
20250407,095000,315156975,20150,20200,20200,20150,102
20250407,094900,313101575,20200,20200,20200,20200,77
20250407,094800,311546175,20250,20200,20250,20200,27
20250407,094700,311000275,20200,20200,20200,20200,436
20250407,094600,302193075,20200,20200,20200,20200,85
20250407,094500,300476075,20150,20150,20150,20150,31
20250407,094400,299851425,20250,20150,20250,20150,51
20250407,094300,298822525,20200,20250,20300,20200,752
20250407,094200,283583875,20250,20200,20250,20200,95
20250407,094100,281661275,20250,20200,20250,20200,103
20250407,094000,279580525,20200,20250,20300,20200,426
20250407,093900,270954975,20200,20150,20200,20150,96
20250407,093800,269016975,20200,20100,20200,20100,50
20250407,093700,268011625,20150,20150,20150,20150,113
20250407,093600,265734675,20100,20150,20150,20100,39
20250407,093500,264950275,20150,20175,20175,20150,203
20250407,093400,260859800,20150,20150,20200,20150,136
20250407,093300,258117850,20150,20150,20150,20100,169
20250407,093200,254715600,20150,20100,20150,20100,134
20250407,093100,252016600,20100,20100,20100,20100,97
20250407,093000,250066900,20150,20100,20150,20100,33
20250407,092900,249403100,20100,20150,20150,20100,72
20250407,092800,247953400,20200,20200,20200,20100,616
20250407,092700,235517300,20200,20250,20250,20200,98
20250407,092600,233534300,20250,20250,20250,20250,18
20250407,092500,233169800,20250,20200,20250,20200,217
20250407,092400,228776400,20200,20250,20250,20200,84
20250407,092300,227076400,20350,20250,20350,20250,367
20250407,092200,219632300,20300,20350,20350,20250,571
20250407,092100,208043250,20350,20350,20350,20350,305
20250407,092000,201836500,20350,20400,20450,20350,478
20250407,091900,192086150,20400,20500,20500,20400,433
20250407,091800,183215650,20500,20550,20550,20500,367
20250407,091700,175688650,20550,20650,20700,20500,675
20250407,091600,161799150,20650,20600,20650,20600,254
20250407,091500,156566400,20550,20550,20550,20550,27
20250407,091400,156011550,20500,20450,20500,20450,161
20250407,091300,152718650,20450,20450,20450,20450,1
20250407,091200,152698200,20400,20400,20400,20400,10
20250407,091100,152494200,20450,20400,20450,20400,136
20250407,091000,149719500,20400,20500,20500,20400,268
20250407,090900,144233750,20500,20500,20550,20500,56
20250407,090800,143085500,20500,20450,20500,20400,392
20250407,090700,135066950,20500,20500,20500,20450,862
20250407,090600,117419900,20550,20600,20600,20450,176
20250407,090500,113805950,20550,20500,20550,20450,872
20250407,090400,95926050,20400,20450,20500,20300,1894
20250407,090300,57187400,20450,20550,20550,20350,811
20250407,090200,40584800,20550,20550,20700,20550,159
20250407,090100,37314950,20600,20500,20600,20500,182
20250407,090000,33580900,20550,20650,21300,20550,1624
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 182000 1427669625 20500 20500 20500 20500 971
3 20250407 181900 1427669625 20500 20500 20500 20500 0
4 20250407 181800 1427669625 20500 20500 20500 20500 0
5 20250407 181700 1427669625 20500 20500 20500 20500 0
6 20250407 181600 1427669625 20500 20500 20500 20500 0
7 20250407 181500 1427669625 20500 20500 20500 20500 0
8 20250407 181400 1427669625 20500 20500 20500 20500 0
9 20250407 181300 1427669625 20500 20500 20500 20500 0
10 20250407 181200 1427669625 20500 20500 20500 20500 0
11 20250407 181100 1427669625 20500 20500 20500 20500 0
12 20250407 181000 1427669625 20500 20500 20500 20500 0
13 20250407 180900 1427669625 20500 20500 20500 20500 0
14 20250407 180800 1427669625 20500 20500 20500 20500 0
15 20250407 180700 1427669625 20500 20500 20500 20500 0
16 20250407 180600 1427669625 20500 20500 20500 20500 0
17 20250407 180500 1427669625 20500 20500 20500 20500 0
18 20250407 180400 1427669625 20500 20500 20500 20500 0
19 20250407 180300 1427669625 20500 20500 20500 20500 0
20 20250407 180200 1427669625 20500 20500 20500 20500 0
21 20250407 180100 1427669625 20500 20500 20500 20500 0
22 20250407 180000 1427669625 20500 20500 20500 20500 0
23 20250407 175900 1427669625 20500 20500 20500 20500 0
24 20250407 175800 1427669625 20500 20500 20500 20500 0
25 20250407 175700 1427669625 20500 20500 20500 20500 0
26 20250407 175600 1427669625 20500 20500 20500 20500 0
27 20250407 175500 1427669625 20500 20500 20500 20500 0
28 20250407 175400 1427669625 20500 20500 20500 20500 0
29 20250407 175300 1427669625 20500 20500 20500 20500 0
30 20250407 175200 1427669625 20500 20500 20500 20500 0
31 20250407 175100 1427669625 20500 20500 20500 20500 0
32 20250407 175000 1427669625 20500 20500 20500 20500 971
33 20250407 174900 1427669625 20500 20500 20500 20500 0
34 20250407 174800 1427669625 20500 20500 20500 20500 0
35 20250407 174700 1427669625 20500 20500 20500 20500 0
36 20250407 174600 1427669625 20500 20500 20500 20500 0
37 20250407 174500 1427669625 20500 20500 20500 20500 0
38 20250407 174400 1427669625 20500 20500 20500 20500 0
39 20250407 174300 1427669625 20500 20500 20500 20500 0
40 20250407 174200 1427669625 20500 20500 20500 20500 0
41 20250407 174100 1427669625 20500 20500 20500 20500 0
42 20250407 174000 1427669625 20500 20500 20500 20500 0
43 20250407 173900 1427669625 20500 20500 20500 20500 0
44 20250407 173800 1427669625 20500 20500 20500 20500 0
45 20250407 173700 1427669625 20500 20500 20500 20500 0
46 20250407 173600 1427669625 20500 20500 20500 20500 0
47 20250407 173500 1427669625 20500 20500 20500 20500 0
48 20250407 173400 1427669625 20500 20500 20500 20500 0
49 20250407 173300 1427669625 20500 20500 20500 20500 0
50 20250407 173200 1427669625 20500 20500 20500 20500 0
51 20250407 173100 1427669625 20500 20500 20500 20500 0
52 20250407 173000 1427669625 20500 20500 20500 20500 0
53 20250407 172900 1427669625 20500 20500 20500 20500 0
54 20250407 172800 1427669625 20500 20500 20500 20500 0
55 20250407 172700 1427669625 20500 20500 20500 20500 0
56 20250407 172600 1427669625 20500 20500 20500 20500 0
57 20250407 172500 1427669625 20500 20500 20500 20500 0
58 20250407 172400 1427669625 20500 20500 20500 20500 0
59 20250407 172300 1427669625 20500 20500 20500 20500 0
60 20250407 172200 1427669625 20500 20500 20500 20500 0
61 20250407 172100 1427669625 20500 20500 20500 20500 0
62 20250407 172000 1427669625 20500 20500 20500 20500 971
63 20250407 171900 1427669625 20500 20500 20500 20500 0
64 20250407 171800 1427669625 20500 20500 20500 20500 0
65 20250407 171700 1427669625 20500 20500 20500 20500 0
66 20250407 171600 1427669625 20500 20500 20500 20500 0
67 20250407 171500 1427669625 20500 20500 20500 20500 0
68 20250407 171400 1427669625 20500 20500 20500 20500 0
69 20250407 171300 1427669625 20500 20500 20500 20500 0
70 20250407 171200 1427669625 20500 20500 20500 20500 0
71 20250407 171100 1427669625 20500 20500 20500 20500 0
72 20250407 171000 1427669625 20500 20500 20500 20500 0
73 20250407 170900 1427669625 20500 20500 20500 20500 0
74 20250407 170800 1427669625 20500 20500 20500 20500 0
75 20250407 170700 1427669625 20500 20500 20500 20500 0
76 20250407 170600 1427669625 20500 20500 20500 20500 0
77 20250407 170500 1427669625 20500 20500 20500 20500 0
78 20250407 170400 1427669625 20500 20500 20500 20500 0
79 20250407 170300 1427669625 20500 20500 20500 20500 0
80 20250407 170200 1427669625 20500 20500 20500 20500 0
81 20250407 170100 1427669625 20500 20500 20500 20500 0
82 20250407 170000 1427669625 20500 20500 20500 20500 0
83 20250407 165900 1427669625 20500 20500 20500 20500 0
84 20250407 165800 1427669625 20500 20500 20500 20500 0
85 20250407 165700 1427669625 20500 20500 20500 20500 0
86 20250407 165600 1427669625 20500 20500 20500 20500 0
87 20250407 165500 1427669625 20500 20500 20500 20500 0
88 20250407 165400 1427669625 20500 20500 20500 20500 0
89 20250407 165300 1427669625 20500 20500 20500 20500 0
90 20250407 165200 1427669625 20500 20500 20500 20500 0
91 20250407 165100 1427669625 20500 20500 20500 20500 0
92 20250407 165000 1427669625 20500 20500 20500 20500 971
93 20250407 164900 1427669625 20500 20500 20500 20500 0
94 20250407 164800 1427669625 20500 20500 20500 20500 0
95 20250407 164700 1427669625 20500 20500 20500 20500 0
96 20250407 164600 1427669625 20500 20500 20500 20500 0
97 20250407 164500 1427669625 20500 20500 20500 20500 0
98 20250407 164400 1427669625 20500 20500 20500 20500 0
99 20250407 164300 1427669625 20500 20500 20500 20500 0
100 20250407 164200 1427669625 20500 20500 20500 20500 0
101 20250407 164100 1427669625 20500 20500 20500 20500 0
102 20250407 164000 1427669625 20500 20500 20500 20500 0
103 20250407 163900 1427669625 20500 20500 20500 20500 0
104 20250407 163800 1427669625 20500 20500 20500 20500 0
105 20250407 163700 1427669625 20500 20500 20500 20500 0
106 20250407 163600 1427669625 20500 20500 20500 20500 0
107 20250407 163500 1427669625 20500 20500 20500 20500 0
108 20250407 163400 1427669625 20500 20500 20500 20500 0
109 20250407 163300 1427669625 20500 20500 20500 20500 0
110 20250407 163200 1427669625 20500 20500 20500 20500 0
111 20250407 163100 1427669625 20500 20500 20500 20500 0
112 20250407 163000 1427669625 20500 20500 20500 20500 0
113 20250407 162900 1427669625 20500 20500 20500 20500 0
114 20250407 162800 1427669625 20500 20500 20500 20500 0
115 20250407 162700 1427669625 20500 20500 20500 20500 0
116 20250407 162600 1427669625 20500 20500 20500 20500 0
117 20250407 162500 1427669625 20500 20500 20500 20500 0
118 20250407 162400 1427669625 20500 20500 20500 20500 0
119 20250407 162300 1427669625 20500 20500 20500 20500 0
120 20250407 162200 1427669625 20500 20500 20500 20500 0
121 20250407 162100 1427669625 20500 20500 20500 20500 0
122 20250407 162000 1427669625 20500 20500 20500 20500 971
123 20250407 161900 1427669625 20500 20500 20500 20500 0
124 20250407 161800 1427669625 20500 20500 20500 20500 0
125 20250407 161700 1427669625 20500 20500 20500 20500 0
126 20250407 161600 1427669625 20500 20500 20500 20500 0
127 20250407 161500 1427669625 20500 20500 20500 20500 0
128 20250407 161400 1427669625 20500 20500 20500 20500 0
129 20250407 161300 1427669625 20500 20500 20500 20500 0
130 20250407 161200 1427669625 20500 20500 20500 20500 0
131 20250407 161100 1427669625 20500 20500 20500 20500 0
132 20250407 161000 1427669625 20500 20500 20500 20500 0
133 20250407 160900 1427669625 20500 20500 20500 20500 0
134 20250407 160800 1427669625 20500 20500 20500 20500 0
135 20250407 160700 1427669625 20500 20500 20500 20500 0
136 20250407 160600 1427669625 20500 20500 20500 20500 0
137 20250407 160500 1427669625 20500 20500 20500 20500 0
138 20250407 160400 1427669625 20500 20500 20500 20500 0
139 20250407 160300 1427669625 20500 20500 20500 20500 0
140 20250407 160200 1427669625 20500 20500 20500 20500 0
141 20250407 160100 1427669625 20500 20500 20500 20500 0
142 20250407 160000 1427669625 20500 20500 20500 20500 0
143 20250407 155900 1427669625 20500 20500 20500 20500 0
144 20250407 155800 1427669625 20500 20500 20500 20500 0
145 20250407 155700 1427669625 20500 20500 20500 20500 0
146 20250407 155600 1427669625 20500 20500 20500 20500 0
147 20250407 155500 1427669625 20500 20500 20500 20500 0
148 20250407 155400 1427669625 20500 20500 20500 20500 0
149 20250407 155300 1427669625 20500 20500 20500 20500 0
150 20250407 155200 1427669625 20500 20500 20500 20500 0
151 20250407 155100 1427669625 20500 20500 20500 20500 0
152 20250407 155000 1427669625 20500 20500 20500 20500 971
153 20250407 154900 1427669625 20500 20500 20500 20500 0
154 20250407 154800 1427669625 20500 20500 20500 20500 0
155 20250407 154700 1427669625 20500 20500 20500 20500 0
156 20250407 154600 1427669625 20500 20500 20500 20500 0
157 20250407 154500 1427669625 20500 20500 20500 20500 0
158 20250407 154400 1427669625 20500 20500 20500 20500 0
159 20250407 154300 1427669625 20500 20500 20500 20500 0
160 20250407 154200 1427669625 20500 20500 20500 20500 0
161 20250407 154100 1427669625 20500 20500 20500 20500 0
162 20250407 154000 1427669625 20500 20500 20500 20500 0
163 20250407 153900 1427669625 20500 20500 20500 20500 0
164 20250407 153800 1427669625 20500 20500 20500 20500 0
165 20250407 153700 1427669625 20500 20500 20500 20500 0
166 20250407 153600 1427669625 20500 20500 20500 20500 0
167 20250407 153500 1427669625 20500 20500 20500 20500 0
168 20250407 153400 1427669625 20500 20500 20500 20500 0
169 20250407 153300 1427669625 20500 20500 20500 20500 0
170 20250407 153200 1427669625 20500 20500 20500 20500 0
171 20250407 153100 1427669625 20500 20500 20500 20500 0
172 20250407 153000 1427669625 20500 20500 20500 20500 971
173 20250407 152900 1407764125 20500 20500 20500 20500 0
174 20250407 152800 1407764125 20500 20500 20500 20500 0
175 20250407 152700 1407764125 20500 20500 20500 20500 0
176 20250407 152600 1407764125 20500 20500 20500 20500 0
177 20250407 152500 1407764125 20500 20500 20500 20500 0
178 20250407 152400 1407764125 20500 20500 20500 20500 0
179 20250407 152300 1407764125 20500 20500 20500 20500 0
180 20250407 152200 1407764125 20500 20500 20500 20500 0
181 20250407 152100 1407764125 20500 20500 20500 20500 0
182 20250407 152000 1407764125 20500 20500 20500 20500 0
183 20250407 151900 1407764125 20500 20500 20500 20450 298
184 20250407 151800 1401655475 20500 20500 20500 20500 3
185 20250407 151700 1401593975 20500 20550 20600 20450 1049
186 20250407 151600 1380068425 20600 20500 20600 20500 661
187 20250407 151500 1366476175 20550 20550 20550 20550 2
188 20250407 151400 1366435075 20550 20550 20550 20500 233
189 20250407 151300 1361647375 20550 20550 20550 20500 218
190 20250407 151200 1357175775 20550 20550 20550 20550 3
191 20250407 151100 1357114125 20500 20550 20550 20500 613
192 20250407 151000 1344541975 20550 20650 20650 20500 376
193 20250407 150900 1336828725 20550 20550 20550 20500 957
194 20250407 150800 1317163125 20550 20550 20550 20500 635
195 20250407 150700 1304133225 20550 20550 20550 20550 76
196 20250407 150600 1302571425 20550 20550 20550 20500 403
197 20250407 150500 1294305275 20550 20550 20550 20550 96
198 20250407 150400 1292332475 20500 20500 20550 20500 14
199 20250407 150300 1292045325 20550 20550 20550 20550 3
200 20250407 150200 1291983675 20550 20550 20550 20500 8
201 20250407 150100 1291819375 20500 20500 20500 20500 199
202 20250407 150000 1287739875 20500 20500 20500 20450 52
203 20250407 145900 1286675675 20500 20550 20600 20500 1178
204 20250407 145800 1262511975 20550 20500 20550 20500 265
205 20250407 145700 1257079175 20550 20550 20550 20550 4
206 20250407 145600 1256996975 20550 20500 20550 20500 97
207 20250407 145500 1255004075 20500 20600 20600 20500 33
208 20250407 145400 1254327475 20500 20500 20500 20500 1118
209 20250407 145300 1231408475 20500 20500 20500 20500 10
210 20250407 145200 1231203475 20500 20500 20500 20500 3
211 20250407 145100 1231141975 20500 20500 20500 20500 29
212 20250407 145000 1230547475 20500 20550 20550 20500 730
213 20250407 144900 1215546425 20600 20600 20600 20600 0
214 20250407 144800 1215546425 20600 20600 20600 20600 0
215 20250407 144700 1215546425 20600 20600 20600 20600 7
216 20250407 144600 1215402225 20600 20750 20750 20600 1215
217 20250407 144500 1190348175 20700 20700 20700 20700 201
218 20250407 144400 1186187475 20700 20700 20700 20700 76
219 20250407 144300 1184614275 20700 20650 20700 20650 290
220 20250407 144200 1178623175 20600 20600 20600 20600 280
221 20250407 144100 1172855175 20600 20600 20600 20600 0
222 20250407 144000 1172855175 20600 20600 20650 20600 95
223 20250407 143900 1170893725 20600 20650 20650 20600 58
224 20250407 143800 1169696725 20600 20650 20650 20600 646
225 20250407 143700 1156366025 20700 20700 20700 20650 189
226 20250407 143600 1152462725 20700 20700 20700 20700 205
227 20250407 143500 1148219225 20700 20700 20700 20700 92
228 20250407 143400 1146314825 20700 20700 20700 20700 105
229 20250407 143300 1144141325 20700 20750 20750 20650 819
230 20250407 143200 1127180375 20750 20800 20800 20750 80
231 20250407 143100 1125517125 20750 20800 20800 20750 292
232 20250407 143000 1119453525 20800 20750 20800 20750 337
233 20250407 142900 1112456975 20750 20750 20750 20750 187
234 20250407 142800 1108576725 20800 20700 20800 20700 795
235 20250407 142700 1092076175 20750 20750 20750 20750 406
236 20250407 142600 1083651675 20700 20750 20750 20700 119
237 20250407 142500 1081182525 20750 20750 20750 20700 433
238 20250407 142400 1072210325 20750 20700 20750 20700 57
239 20250407 142300 1071027775 20750 20750 20750 20750 52
240 20250407 142200 1069948775 20650 20650 20650 20650 0
241 20250407 142100 1069948775 20650 20700 20700 20650 271
242 20250407 142000 1064340225 20700 20700 20700 20700 39
243 20250407 141900 1063532925 20700 20700 20750 20650 868
244 20250407 141800 1045568325 20650 20600 20650 20600 518
245 20250407 141700 1034896375 20700 20650 20700 20650 374
246 20250407 141600 1027170175 20650 20650 20650 20600 304
247 20250407 141500 1020893125 20700 20700 20700 20700 28
248 20250407 141400 1020313525 20700 20650 20700 20650 383
249 20250407 141300 1012397925 20650 20650 20650 20650 453
250 20250407 141200 1003043475 20700 20700 20700 20700 285
251 20250407 141100 997143975 20700 20700 20700 20700 166
252 20250407 141000 993707775 20700 20700 20700 20700 257
253 20250407 140900 988387875 20700 20700 20700 20700 109
254 20250407 140800 986131575 20700 20700 20700 20700 93
255 20250407 140700 984206475 20700 20650 20700 20650 248
256 20250407 140600 979084575 20650 20650 20650 20650 116
257 20250407 140500 976689175 20650 20650 20650 20650 218
258 20250407 140400 972187475 20650 20650 20700 20650 337
259 20250407 140300 965223125 20700 20700 20700 20700 76
260 20250407 140200 963649925 20700 20650 20700 20650 350
261 20250407 140100 956413125 20600 20600 20600 20600 0
262 20250407 140000 956413125 20600 20600 20600 20600 200
263 20250407 135900 952293125 20700 20700 20700 20650 271
264 20250407 135800 946691475 20700 20700 20700 20700 75
265 20250407 135700 945138975 20650 20650 20700 20650 144
266 20250407 135600 942162975 20700 20700 20700 20700 16
267 20250407 135500 941831775 20650 20700 20700 20650 238
268 20250407 135400 936914225 20700 20650 20700 20650 151
269 20250407 135300 933794075 20650 20650 20650 20650 0
270 20250407 135200 933794075 20650 20600 20650 20600 56
271 20250407 135100 932637725 20650 20650 20650 20650 0
272 20250407 135000 932637725 20650 20650 20700 20650 732
273 20250407 134900 917520975 20650 20650 20650 20650 84
274 20250407 134800 915786375 20700 20700 20700 20700 32
275 20250407 134700 915123975 20700 20700 20700 20700 0
276 20250407 134600 915123975 20700 20650 20700 20650 114
277 20250407 134500 912769175 20650 20650 20650 20650 243
278 20250407 134400 907751225 20600 20600 20600 20600 92
279 20250407 134300 905856025 20600 20650 20650 20600 340
280 20250407 134200 898843975 20650 20700 20700 20650 772
281 20250407 134100 882895725 20700 20700 20750 20700 88
282 20250407 134000 881073825 20700 20650 20700 20650 111
283 20250407 133900 878776175 20700 20650 20700 20650 131
284 20250407 133800 876065325 20650 20650 20650 20650 200
285 20250407 133700 871935325 20700 20700 20700 20700 30
286 20250407 133600 871314325 20700 20750 20750 20700 346
287 20250407 133500 864148425 20700 20700 20700 20700 0
288 20250407 133400 864148425 20700 20750 20750 20700 236
289 20250407 133300 859262175 20750 20750 20750 20750 72
290 20250407 133200 857768175 20750 20750 20750 20750 0
291 20250407 133100 857768175 20750 20700 20750 20700 158
292 20250407 133000 854497125 20700 20700 20700 20700 97
293 20250407 132900 852489225 20700 20700 20700 20700 0
294 20250407 132800 852489225 20700 20700 20700 20700 324
295 20250407 132700 845782425 20800 20800 20800 20700 218
296 20250407 132600 841266475 20800 20750 20800 20750 272
297 20250407 132500 835617225 20750 20800 20800 20750 117
298 20250407 132400 833188975 20750 20750 20850 20750 261
299 20250407 132300 827766525 20750 20750 20750 20750 117
300 20250407 132200 825338775 20750 20750 20750 20750 67
301 20250407 132100 823948525 20700 20700 20700 20700 4
302 20250407 132000 823865725 20700 20700 20700 20700 48
303 20250407 131900 822872125 20650 20650 20650 20650 0
304 20250407 131800 822872125 20650 20700 20700 20650 629
305 20250407 131700 809861625 20650 20650 20700 20600 973
306 20250407 131600 789771425 20650 20650 20650 20650 10
307 20250407 131500 789564925 20650 20650 20650 20650 2
308 20250407 131400 789523625 20750 20650 20750 20650 249
309 20250407 131300 784370775 20650 20750 20800 20650 186
310 20250407 131200 780514025 20750 20750 20750 20750 116
311 20250407 131100 778107025 20750 20700 20750 20700 70
312 20250407 131000 776655525 20650 20650 20700 20650 272
313 20250407 130900 771038225 20650 20700 20700 20650 15
314 20250407 130800 770728325 20650 20650 20700 20650 304
315 20250407 130700 764449725 20700 20700 20700 20700 80
316 20250407 130600 762793725 20700 20600 20700 20600 57
317 20250407 130500 761614325 20700 20600 20700 20600 492
318 20250407 130400 751468225 20600 20600 20600 20600 200
319 20250407 130300 747348225 20600 20600 20600 20600 450
320 20250407 130200 738078225 20600 20600 20600 20600 95
321 20250407 130100 736121225 20550 20550 20550 20550 135
322 20250407 130000 733346975 20500 20500 20500 20500 0
323 20250407 125900 733346975 20500 20500 20500 20500 389
324 20250407 125800 725372475 20500 20500 20500 20500 161
325 20250407 125700 722071975 20500 20500 20500 20500 65
326 20250407 125600 720739475 20500 20450 20500 20450 264
327 20250407 125500 715340475 20450 20350 20450 20350 153
328 20250407 125400 712217425 20450 20400 20450 20300 253
329 20250407 125300 707069575 20500 20500 20500 20500 24
330 20250407 125200 706577575 20500 20500 20500 20500 0
331 20250407 125100 706577575 20500 20450 20500 20350 135
332 20250407 125000 703822125 20550 20550 20550 20550 11
333 20250407 124900 703596075 20450 20350 20450 20350 1451
334 20250407 124800 673979025 20350 20350 20350 20350 6
335 20250407 124700 673856925 20300 20300 20300 20300 97
336 20250407 124600 671887825 20250 20250 20250 20250 0
337 20250407 124500 671887825 20250 20250 20250 20250 0
338 20250407 124400 671887825 20250 20250 20250 20250 262
339 20250407 124300 666582325 20200 20200 20200 20200 0
340 20250407 124200 666582325 20200 20200 20200 20200 0
341 20250407 124100 666582325 20200 20200 20200 20200 78
342 20250407 124000 665006725 20200 20200 20200 20200 31
343 20250407 123900 664380525 20200 20200 20200 20200 0
344 20250407 123800 664380525 20200 20150 20200 20150 63
345 20250407 123700 663109875 20200 20150 20200 20150 114
346 20250407 123600 660810175 20200 20200 20200 20200 20
347 20250407 123500 660406175 20250 20250 20250 20250 0
348 20250407 123400 660406175 20250 20250 20250 20150 81
349 20250407 123300 658773725 20250 20200 20250 20150 117
350 20250407 123200 656411825 20200 20200 20200 20200 0
351 20250407 123100 656411825 20200 20200 20200 20200 0
352 20250407 123000 656411825 20200 20200 20200 20200 725
353 20250407 122900 641766825 20200 20250 20250 20200 58
354 20250407 122800 640595025 20200 20200 20200 20200 0
355 20250407 122700 640595025 20200 20250 20250 20200 12
356 20250407 122600 640352475 20250 20250 20250 20250 20
357 20250407 122500 639947475 20250 20250 20250 20250 0
358 20250407 122400 639947475 20250 20250 20250 20250 50
359 20250407 122300 638934975 20200 20250 20250 20200 54
360 20250407 122200 637843925 20250 20250 20250 20250 0
361 20250407 122100 637843925 20250 20250 20250 20250 2
362 20250407 122000 637803425 20250 20200 20250 20200 48
363 20250407 121900 636833225 20250 20250 20250 20250 0
364 20250407 121800 636833225 20250 20250 20250 20250 108
365 20250407 121700 634646225 20250 20250 20250 20250 0
366 20250407 121600 634646225 20250 20300 20300 20250 66
367 20250407 121500 633308475 20300 20300 20300 20300 0
368 20250407 121400 633308475 20300 20250 20300 20250 12
369 20250407 121300 633065425 20300 20300 20300 20300 0
370 20250407 121200 633065425 20300 20250 20300 20250 12
371 20250407 121100 632822375 20250 20250 20250 20250 100
372 20250407 121000 630797375 20300 20300 20300 20300 0
373 20250407 120900 630797375 20300 20300 20300 20300 0
374 20250407 120800 630797375 20300 20300 20300 20300 6
375 20250407 120700 630675575 20350 20300 20350 20300 13
376 20250407 120600 630411625 20300 20300 20300 20300 0
377 20250407 120500 630411625 20300 20300 20300 20300 74
378 20250407 120400 628909425 20300 20300 20300 20300 0
379 20250407 120300 628909425 20300 20300 20300 20300 15
380 20250407 120200 628604925 20350 20350 20350 20350 0
381 20250407 120100 628604925 20350 20350 20350 20350 1
382 20250407 120000 628584575 20300 20300 20300 20300 8
383 20250407 115900 628422175 20300 20300 20300 20300 0
384 20250407 115800 628422175 20300 20300 20300 20300 29
385 20250407 115700 627833475 20350 20300 20350 20300 10
386 20250407 115600 627630375 20300 20300 20300 20300 130
387 20250407 115500 624991375 20300 20300 20350 20300 105
388 20250407 115400 622859625 20300 20350 20350 20300 50
389 20250407 115300 621843825 20350 20350 20350 20350 0
390 20250407 115200 621843825 20350 20350 20350 20350 61
391 20250407 115100 620602475 20400 20400 20400 20400 41
392 20250407 115000 619766075 20400 20400 20400 20400 0
393 20250407 114900 619766075 20400 20400 20400 20400 0
394 20250407 114800 619766075 20400 20400 20400 20400 220
395 20250407 114700 615278075 20350 20350 20350 20350 20
396 20250407 114600 614871075 20400 20400 20400 20400 0
397 20250407 114500 614871075 20400 20400 20400 20400 5
398 20250407 114400 614769075 20400 20400 20400 20400 0
399 20250407 114300 614769075 20400 20350 20400 20350 59
400 20250407 114200 613568375 20400 20400 20400 20400 1
401 20250407 114100 613547975 20350 20350 20350 20350 0
402 20250407 114000 613547975 20350 20350 20350 20350 0
403 20250407 113900 613547975 20350 20400 20400 20350 258
404 20250407 113800 608295675 20400 20400 20400 20400 0
405 20250407 113700 608295675 20400 20400 20400 20400 1
406 20250407 113600 608275275 20400 20400 20400 20400 0
407 20250407 113500 608275275 20400 20400 20400 20400 100
408 20250407 113400 606235275 20400 20400 20400 20400 25
409 20250407 113300 605725275 20350 20350 20350 20350 1
410 20250407 113200 605704925 20350 20400 20400 20350 40
411 20250407 113100 604890875 20350 20350 20350 20350 20
412 20250407 113000 604483875 20400 20400 20400 20400 0
413 20250407 112900 604483875 20400 20400 20400 20400 0
414 20250407 112800 604483875 20400 20400 20400 20400 0
415 20250407 112700 604483875 20400 20400 20400 20400 1
416 20250407 112600 604463475 20450 20450 20450 20450 10
417 20250407 112500 604258975 20450 20450 20450 20450 85
418 20250407 112400 602520725 20400 20400 20400 20400 25
419 20250407 112300 602010725 20450 20450 20450 20450 130
420 20250407 112200 599352225 20450 20450 20450 20450 1
421 20250407 112100 599331775 20475 20450 20475 20450 170
422 20250407 112000 595852775 20450 20350 20450 20350 212
423 20250407 111900 591522975 20400 20400 20400 20400 139
424 20250407 111800 588687375 20400 20400 20400 20400 0
425 20250407 111700 588687375 20400 20450 20450 20400 10
426 20250407 111600 588483025 20400 20400 20400 20400 71
427 20250407 111500 587034625 20350 20350 20400 20350 284
428 20250407 111400 581248725 20400 20450 20450 20400 393
429 20250407 111300 573231275 20450 20450 20450 20450 0
430 20250407 111200 573231275 20450 20450 20450 20450 0
431 20250407 111100 573231275 20450 20450 20450 20450 0
432 20250407 111000 573231275 20450 20500 20500 20450 139
433 20250407 110900 570388375 20450 20450 20450 20450 0
434 20250407 110800 570388375 20450 20500 20500 20450 162
435 20250407 110700 567067775 20550 20550 20550 20550 3
436 20250407 110600 567006125 20550 20550 20550 20550 0
437 20250407 110500 567006125 20550 20600 20600 20550 866
438 20250407 110400 549167825 20600 20600 20600 20600 470
439 20250407 110300 539485825 20600 20550 20600 20550 427
440 20250407 110200 530703525 20550 20550 20550 20550 10
441 20250407 110100 530498025 20550 20550 20550 20550 165
442 20250407 110000 527107275 20500 20550 20550 20500 79
443 20250407 105900 525485275 20550 20550 20550 20550 112
444 20250407 105800 523183675 20550 20500 20550 20500 121
445 20250407 105700 520702175 20550 20550 20550 20550 51
446 20250407 105600 519654125 20550 20550 20550 20550 0
447 20250407 105500 519654125 20550 20550 20550 20550 1
448 20250407 105400 519633575 20500 20500 20500 20500 0
449 20250407 105300 519633575 20500 20500 20500 20500 61
450 20250407 105200 518383075 20500 20500 20500 20500 0
451 20250407 105100 518383075 20500 20500 20500 20500 10
452 20250407 105000 518178075 20550 20550 20550 20550 13
453 20250407 104900 517910925 20550 20600 20600 20550 102
454 20250407 104800 515813275 20600 20600 20600 20600 43
455 20250407 104700 514927475 20600 20550 20600 20550 149
456 20250407 104600 511863825 20500 20500 20500 20500 0
457 20250407 104500 511863825 20500 20500 20500 20500 81
458 20250407 104400 510203325 20500 20500 20500 20500 29
459 20250407 104300 509608825 20500 20500 20500 20500 0
460 20250407 104200 509608825 20500 20450 20500 20450 118
461 20250407 104100 507195525 20500 20500 20500 20500 15
462 20250407 104000 506888025 20500 20550 20550 20400 702
463 20250407 103900 492535725 20550 20550 20550 20550 0
464 20250407 103800 492535725 20550 20650 20650 20550 51
465 20250407 103700 491482775 20550 20550 20550 20550 0
466 20250407 103600 491482775 20550 20550 20550 20550 3
467 20250407 103500 491421125 20500 20650 20650 20500 265
468 20250407 103400 485968075 20650 20750 20750 20650 170
469 20250407 103300 482441375 20750 20650 20750 20650 123
470 20250407 103200 479896975 20600 20600 20600 20600 0
471 20250407 103100 479896975 20600 20600 20700 20600 665
472 20250407 103000 466156575 20600 20550 20600 20550 127
473 20250407 102900 463541625 20550 20500 20550 20500 307
474 20250407 102800 457246275 20500 20500 20500 20500 2
475 20250407 102700 457205275 20500 20500 20500 20500 1
476 20250407 102600 457184775 20450 20400 20450 20400 127
477 20250407 102500 454592700 20400 20400 20400 20400 1
478 20250407 102400 454572300 20350 20350 20375 20350 58
479 20250407 102300 453391975 20350 20350 20350 20350 10
480 20250407 102200 453188475 20350 20350 20350 20350 0
481 20250407 102100 453188475 20350 20350 20350 20350 36
482 20250407 102000 452455875 20300 20300 20300 20300 0
483 20250407 101900 452455875 20300 20300 20300 20300 0
484 20250407 101800 452455875 20300 20300 20300 20300 35
485 20250407 101700 451745375 20350 20350 20350 20350 6
486 20250407 101600 451623275 20350 20300 20350 20300 38
487 20250407 101500 450850125 20300 20300 20300 20300 32
488 20250407 101400 450200525 20350 20350 20350 20350 0
489 20250407 101300 450200525 20350 20300 20350 20300 203
490 20250407 101200 446079525 20300 20300 20300 20300 100
491 20250407 101100 444049525 20250 20250 20250 20250 92
492 20250407 101000 442186525 20250 20250 20250 20250 180
493 20250407 100900 438541525 20250 20200 20250 20200 172
494 20250407 100800 435060275 20300 20300 20300 20300 0
495 20250407 100700 435060275 20300 20300 20300 20300 0
496 20250407 100600 435060275 20300 20250 20300 20200 53
497 20250407 100500 433989325 20250 20250 20250 20250 102
498 20250407 100400 431923825 20200 20200 20200 20200 2
499 20250407 100300 431883425 20200 20200 20200 20200 2784
500 20250407 100200 375646625 20200 20200 20200 20150 141
501 20250407 100100 372799075 20200 20200 20200 20200 0
502 20250407 100000 372799075 20200 20200 20200 20200 0
503 20250407 095900 372799075 20200 20150 20200 20150 239
504 20250407 095800 367978575 20100 20100 20100 20100 955
505 20250407 095700 348783075 20100 20050 20150 20050 95
506 20250407 095600 346874525 20150 20100 20150 20050 337
507 20250407 095500 340095825 20100 20100 20100 20100 35
508 20250407 095400 339392325 20100 20100 20100 20100 119
509 20250407 095300 337000425 20150 20100 20150 20050 628
510 20250407 095200 324385675 20150 20150 20150 20150 317
511 20250407 095100 317998125 20150 20150 20150 20150 141
512 20250407 095000 315156975 20150 20200 20200 20150 102
513 20250407 094900 313101575 20200 20200 20200 20200 77
514 20250407 094800 311546175 20250 20200 20250 20200 27
515 20250407 094700 311000275 20200 20200 20200 20200 436
516 20250407 094600 302193075 20200 20200 20200 20200 85
517 20250407 094500 300476075 20150 20150 20150 20150 31
518 20250407 094400 299851425 20250 20150 20250 20150 51
519 20250407 094300 298822525 20200 20250 20300 20200 752
520 20250407 094200 283583875 20250 20200 20250 20200 95
521 20250407 094100 281661275 20250 20200 20250 20200 103
522 20250407 094000 279580525 20200 20250 20300 20200 426
523 20250407 093900 270954975 20200 20150 20200 20150 96
524 20250407 093800 269016975 20200 20100 20200 20100 50
525 20250407 093700 268011625 20150 20150 20150 20150 113
526 20250407 093600 265734675 20100 20150 20150 20100 39
527 20250407 093500 264950275 20150 20175 20175 20150 203
528 20250407 093400 260859800 20150 20150 20200 20150 136
529 20250407 093300 258117850 20150 20150 20150 20100 169
530 20250407 093200 254715600 20150 20100 20150 20100 134
531 20250407 093100 252016600 20100 20100 20100 20100 97
532 20250407 093000 250066900 20150 20100 20150 20100 33
533 20250407 092900 249403100 20100 20150 20150 20100 72
534 20250407 092800 247953400 20200 20200 20200 20100 616
535 20250407 092700 235517300 20200 20250 20250 20200 98
536 20250407 092600 233534300 20250 20250 20250 20250 18
537 20250407 092500 233169800 20250 20200 20250 20200 217
538 20250407 092400 228776400 20200 20250 20250 20200 84
539 20250407 092300 227076400 20350 20250 20350 20250 367
540 20250407 092200 219632300 20300 20350 20350 20250 571
541 20250407 092100 208043250 20350 20350 20350 20350 305
542 20250407 092000 201836500 20350 20400 20450 20350 478
543 20250407 091900 192086150 20400 20500 20500 20400 433
544 20250407 091800 183215650 20500 20550 20550 20500 367
545 20250407 091700 175688650 20550 20650 20700 20500 675
546 20250407 091600 161799150 20650 20600 20650 20600 254
547 20250407 091500 156566400 20550 20550 20550 20550 27
548 20250407 091400 156011550 20500 20450 20500 20450 161
549 20250407 091300 152718650 20450 20450 20450 20450 1
550 20250407 091200 152698200 20400 20400 20400 20400 10
551 20250407 091100 152494200 20450 20400 20450 20400 136
552 20250407 091000 149719500 20400 20500 20500 20400 268
553 20250407 090900 144233750 20500 20500 20550 20500 56
554 20250407 090800 143085500 20500 20450 20500 20400 392
555 20250407 090700 135066950 20500 20500 20500 20450 862
556 20250407 090600 117419900 20550 20600 20600 20450 176
557 20250407 090500 113805950 20550 20500 20550 20450 872
558 20250407 090400 95926050 20400 20450 20500 20300 1894
559 20250407 090300 57187400 20450 20550 20550 20350 811
560 20250407 090200 40584800 20550 20550 20700 20550 159
561 20250407 090100 37314950 20600 20500 20600 20500 182
562 20250407 090000 33580900 20550 20650 21300 20550 1624