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

560
001060/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,181800,847939275,21050,21050,21050,21050,2839
20250403,181700,847939275,21050,21050,21050,21050,0
20250403,181600,847939275,21050,21050,21050,21050,0
20250403,181500,847939275,21050,21050,21050,21050,0
20250403,181400,847939275,21050,21050,21050,21050,0
20250403,181300,847939275,21050,21050,21050,21050,0
20250403,181200,847939275,21050,21050,21050,21050,0
20250403,181100,847939275,21050,21050,21050,21050,0
20250403,181000,847939275,21050,21050,21050,21050,0
20250403,180900,847939275,21050,21050,21050,21050,0
20250403,180800,847939275,21050,21050,21050,21050,0
20250403,180700,847939275,21050,21050,21050,21050,0
20250403,180600,847939275,21050,21050,21050,21050,0
20250403,180500,847939275,21050,21050,21050,21050,0
20250403,180400,847939275,21050,21050,21050,21050,0
20250403,180300,847939275,21050,21050,21050,21050,0
20250403,180200,847939275,21050,21050,21050,21050,0
20250403,180100,847939275,21050,21050,21050,21050,0
20250403,180000,847939275,21050,21050,21050,21050,0
20250403,175900,847939275,21050,21050,21050,21050,0
20250403,175800,847939275,21050,21050,21050,21050,0
20250403,175700,847939275,21050,21050,21050,21050,0
20250403,175600,847939275,21050,21050,21050,21050,0
20250403,175500,847939275,21050,21050,21050,21050,0
20250403,175400,847939275,21050,21050,21050,21050,0
20250403,175300,847939275,21050,21050,21050,21050,0
20250403,175200,847939275,21050,21050,21050,21050,0
20250403,175100,847939275,21050,21050,21050,21050,0
20250403,175000,847939275,21050,21050,21050,21050,0
20250403,174900,847939275,21050,21050,21050,21050,0
20250403,174800,847939275,21050,21050,21050,21050,2839
20250403,174700,847939275,21050,21050,21050,21050,0
20250403,174600,847939275,21050,21050,21050,21050,0
20250403,174500,847939275,21050,21050,21050,21050,0
20250403,174400,847939275,21050,21050,21050,21050,0
20250403,174300,847939275,21050,21050,21050,21050,0
20250403,174200,847939275,21050,21050,21050,21050,0
20250403,174100,847939275,21050,21050,21050,21050,0
20250403,174000,847939275,21050,21050,21050,21050,0
20250403,173900,847939275,21050,21050,21050,21050,0
20250403,173800,847939275,21050,21050,21050,21050,0
20250403,173700,847939275,21050,21050,21050,21050,0
20250403,173600,847939275,21050,21050,21050,21050,0
20250403,173500,847939275,21050,21050,21050,21050,0
20250403,173400,847939275,21050,21050,21050,21050,0
20250403,173300,847939275,21050,21050,21050,21050,0
20250403,173200,847939275,21050,21050,21050,21050,0
20250403,173100,847939275,21050,21050,21050,21050,0
20250403,173000,847939275,21050,21050,21050,21050,0
20250403,172900,847939275,21050,21050,21050,21050,0
20250403,172800,847939275,21050,21050,21050,21050,0
20250403,172700,847939275,21050,21050,21050,21050,0
20250403,172600,847939275,21050,21050,21050,21050,0
20250403,172500,847939275,21050,21050,21050,21050,0
20250403,172400,847939275,21050,21050,21050,21050,0
20250403,172300,847939275,21050,21050,21050,21050,0
20250403,172200,847939275,21050,21050,21050,21050,0
20250403,172100,847939275,21050,21050,21050,21050,0
20250403,172000,847939275,21050,21050,21050,21050,0
20250403,171900,847939275,21050,21050,21050,21050,0
20250403,171800,847939275,21050,21050,21050,21050,2839
20250403,171700,847939275,21050,21050,21050,21050,0
20250403,171600,847939275,21050,21050,21050,21050,0
20250403,171500,847939275,21050,21050,21050,21050,0
20250403,171400,847939275,21050,21050,21050,21050,0
20250403,171300,847939275,21050,21050,21050,21050,0
20250403,171200,847939275,21050,21050,21050,21050,0
20250403,171100,847939275,21050,21050,21050,21050,0
20250403,171000,847939275,21050,21050,21050,21050,0
20250403,170900,847939275,21050,21050,21050,21050,0
20250403,170800,847939275,21050,21050,21050,21050,0
20250403,170700,847939275,21050,21050,21050,21050,0
20250403,170600,847939275,21050,21050,21050,21050,0
20250403,170500,847939275,21050,21050,21050,21050,0
20250403,170400,847939275,21050,21050,21050,21050,0
20250403,170300,847939275,21050,21050,21050,21050,0
20250403,170200,847939275,21050,21050,21050,21050,0
20250403,170100,847939275,21050,21050,21050,21050,0
20250403,170000,847939275,21050,21050,21050,21050,0
20250403,165900,847939275,21050,21050,21050,21050,0
20250403,165800,847939275,21050,21050,21050,21050,0
20250403,165700,847939275,21050,21050,21050,21050,0
20250403,165600,847939275,21050,21050,21050,21050,0
20250403,165500,847939275,21050,21050,21050,21050,0
20250403,165400,847939275,21050,21050,21050,21050,0
20250403,165300,847939275,21050,21050,21050,21050,0
20250403,165200,847939275,21050,21050,21050,21050,0
20250403,165100,847939275,21050,21050,21050,21050,0
20250403,165000,847939275,21050,21050,21050,21050,0
20250403,164900,847939275,21050,21050,21050,21050,0
20250403,164800,847939275,21050,21050,21050,21050,2839
20250403,164700,847939275,21050,21050,21050,21050,0
20250403,164600,847939275,21050,21050,21050,21050,0
20250403,164500,847939275,21050,21050,21050,21050,0
20250403,164400,847939275,21050,21050,21050,21050,0
20250403,164300,847939275,21050,21050,21050,21050,0
20250403,164200,847939275,21050,21050,21050,21050,0
20250403,164100,847939275,21050,21050,21050,21050,0
20250403,164000,847939275,21050,21050,21050,21050,0
20250403,163900,847939275,21050,21050,21050,21050,0
20250403,163800,847939275,21050,21050,21050,21050,0
20250403,163700,847939275,21050,21050,21050,21050,0
20250403,163600,847939275,21050,21050,21050,21050,0
20250403,163500,847939275,21050,21050,21050,21050,0
20250403,163400,847939275,21050,21050,21050,21050,0
20250403,163300,847939275,21050,21050,21050,21050,0
20250403,163200,847939275,21050,21050,21050,21050,0
20250403,163100,847939275,21050,21050,21050,21050,0
20250403,163000,847939275,21050,21050,21050,21050,0
20250403,162900,847939275,21050,21050,21050,21050,0
20250403,162800,847939275,21050,21050,21050,21050,0
20250403,162700,847939275,21050,21050,21050,21050,0
20250403,162600,847939275,21050,21050,21050,21050,0
20250403,162500,847939275,21050,21050,21050,21050,0
20250403,162400,847939275,21050,21050,21050,21050,0
20250403,162300,847939275,21050,21050,21050,21050,0
20250403,162200,847939275,21050,21050,21050,21050,0
20250403,162100,847939275,21050,21050,21050,21050,0
20250403,162000,847939275,21050,21050,21050,21050,0
20250403,161900,847939275,21050,21050,21050,21050,0
20250403,161800,847939275,21050,21050,21050,21050,2839
20250403,161700,847939275,21050,21050,21050,21050,0
20250403,161600,847939275,21050,21050,21050,21050,0
20250403,161500,847939275,21050,21050,21050,21050,0
20250403,161400,847939275,21050,21050,21050,21050,0
20250403,161300,847939275,21050,21050,21050,21050,0
20250403,161200,847939275,21050,21050,21050,21050,0
20250403,161100,847939275,21050,21050,21050,21050,0
20250403,161000,847939275,21050,21050,21050,21050,0
20250403,160900,847939275,21050,21050,21050,21050,0
20250403,160800,847939275,21050,21050,21050,21050,0
20250403,160700,847939275,21050,21050,21050,21050,0
20250403,160600,847939275,21050,21050,21050,21050,0
20250403,160500,847939275,21050,21050,21050,21050,0
20250403,160400,847939275,21050,21050,21050,21050,0
20250403,160300,847939275,21050,21050,21050,21050,0
20250403,160200,847939275,21050,21050,21050,21050,0
20250403,160100,847939275,21050,21050,21050,21050,0
20250403,160000,847939275,21050,21050,21050,21050,0
20250403,155900,847939275,21050,21050,21050,21050,0
20250403,155800,847939275,21050,21050,21050,21050,0
20250403,155700,847939275,21050,21050,21050,21050,0
20250403,155600,847939275,21050,21050,21050,21050,0
20250403,155500,847939275,21050,21050,21050,21050,0
20250403,155400,847939275,21050,21050,21050,21050,0
20250403,155300,847939275,21050,21050,21050,21050,0
20250403,155200,847939275,21050,21050,21050,21050,0
20250403,155100,847939275,21050,21050,21050,21050,0
20250403,155000,847939275,21050,21050,21050,21050,0
20250403,154900,847939275,21050,21050,21050,21050,0
20250403,154800,847939275,21050,21050,21050,21050,2839
20250403,154700,847939275,21050,21050,21050,21050,0
20250403,154600,847939275,21050,21050,21050,21050,0
20250403,154500,847939275,21050,21050,21050,21050,0
20250403,154400,847939275,21050,21050,21050,21050,0
20250403,154300,847939275,21050,21050,21050,21050,0
20250403,154200,847939275,21050,21050,21050,21050,0
20250403,154100,847939275,21050,21050,21050,21050,0
20250403,154000,847939275,21050,21050,21050,21050,0
20250403,153900,847939275,21050,21050,21050,21050,0
20250403,153800,847939275,21050,21050,21050,21050,0
20250403,153700,847939275,21050,21050,21050,21050,0
20250403,153600,847939275,21050,21050,21050,21050,0
20250403,153500,847939275,21050,21050,21050,21050,0
20250403,153400,847939275,21050,21050,21050,21050,0
20250403,153300,847939275,21050,21050,21050,21050,0
20250403,153200,847939275,21050,21050,21050,21050,0
20250403,153100,847939275,21050,21050,21050,21050,0
20250403,153000,847939275,21050,21050,21050,21050,2839
20250403,152900,788178325,21050,21050,21050,21050,0
20250403,152800,788178325,21050,21050,21050,21050,0
20250403,152700,788178325,21050,21050,21050,21050,0
20250403,152600,788178325,21050,21050,21050,21050,0
20250403,152500,788178325,21050,21050,21050,21050,0
20250403,152400,788178325,21050,21050,21050,21050,0
20250403,152300,788178325,21050,21050,21050,21050,0
20250403,152200,788178325,21050,21050,21050,21050,0
20250403,152100,788178325,21050,21050,21050,21050,0
20250403,152000,788178325,21050,21050,21050,21050,0
20250403,151900,788178325,21050,21100,21150,21050,78
20250403,151800,786529225,21150,20950,21150,20950,917
20250403,151700,767240525,21000,21000,21000,21000,67
20250403,151600,765833525,21050,21000,21050,20950,330
20250403,151500,758903775,21000,21050,21050,20950,56
20250403,151400,757725425,21050,21000,21050,20950,166
20250403,151300,754239625,21000,21050,21050,21000,86
20250403,151200,752431125,21050,21050,21050,21050,0
20250403,151100,752431125,21050,21050,21050,21050,0
20250403,151000,752431125,21050,21000,21050,21000,197
20250403,150900,748293825,21000,21050,21050,21000,156
20250403,150800,745014825,21000,21000,21000,21000,36
20250403,150700,744258825,21000,21000,21000,21000,0
20250403,150600,744258825,21000,21000,21000,21000,901
20250403,150500,725337825,20950,20950,20950,20950,942
20250403,150400,705602925,21000,20950,21050,20600,5329
20250403,150300,594538225,21000,21000,21050,21000,107
20250403,150200,592291175,21050,21050,21050,21050,0
20250403,150100,592291175,21050,21000,21050,21000,41
20250403,150000,591429775,21000,21100,21100,21000,43
20250403,145900,590526075,21000,21000,21150,21000,1243
20250403,145800,564373975,21000,21050,21050,21000,25
20250403,145700,563848525,21050,21000,21050,21000,133
20250403,145600,561054375,21000,21050,21050,21000,293
20250403,145500,554901075,21100,21100,21100,21100,0
20250403,145400,554901075,21100,21050,21100,21050,228
20250403,145300,550101375,21100,21100,21100,21050,125
20250403,145200,547463925,21050,21025,21050,21000,1269
20250403,145100,520761225,21050,21050,21050,21050,0
20250403,145000,520761225,21050,21100,21100,21050,150
20250403,144900,517603425,21100,21100,21100,21100,10
20250403,144800,517392425,21100,21150,21150,21100,761
20250403,144700,501331075,21100,21100,21100,21100,4
20250403,144600,501246675,21200,21050,21200,21050,255
20250403,144500,495871775,21200,21150,21200,21050,1237
20250403,144400,469704225,21150,21050,21150,21050,50
20250403,144300,468650925,21100,21100,21100,21100,7
20250403,144200,468503225,21150,21100,21150,21050,53
20250403,144100,467385175,21200,21200,21200,21200,6
20250403,144000,467257975,21200,21150,21200,21100,38
20250403,143900,466454075,21200,21200,21200,21200,6
20250403,143800,466326875,21200,21200,21200,21200,0
20250403,143700,466326875,21200,21150,21200,21100,74
20250403,143600,464761125,21150,21100,21150,21100,1121
20250403,143500,441099625,21100,21100,21100,21100,6
20250403,143400,440973025,21100,21100,21100,21100,0
20250403,143300,440973025,21100,21100,21100,21100,7
20250403,143200,440825325,21100,21100,21100,21100,1
20250403,143100,440804225,21100,21100,21100,21100,6
20250403,143000,440677625,21100,21150,21150,21050,128
20250403,142900,437976775,21150,21150,21150,21150,0
20250403,142800,437976775,21150,21150,21150,21150,5
20250403,142700,437871025,21100,21150,21150,21100,15
20250403,142600,437553875,21200,21200,21200,21200,6
20250403,142500,437426675,21200,21200,21200,21200,0
20250403,142400,437426675,21200,21150,21200,21100,617
20250403,142300,424373375,21150,21150,21150,21150,0
20250403,142200,424373375,21150,21100,21150,21100,269
20250403,142100,418696825,21150,21150,21150,21150,0
20250403,142000,418696825,21150,21150,21150,21150,6
20250403,141900,418569925,21100,21100,21100,21100,0
20250403,141800,418569925,21100,21150,21150,21100,8
20250403,141700,418400825,21150,21150,21150,21150,0
20250403,141600,418400825,21150,21100,21150,21100,19
20250403,141500,417999525,21150,21150,21150,21100,78
20250403,141400,416352975,21150,21150,21150,21150,1
20250403,141300,416331825,21150,21100,21150,21100,13
20250403,141200,416057275,21150,21150,21150,21150,1
20250403,141100,416036125,21150,21150,21150,21150,6
20250403,141000,415909225,21150,21100,21150,21100,230
20250403,140900,411054775,21100,21100,21100,21050,300
20250403,140800,404725325,21150,21100,21150,21100,69
20250403,140700,403268875,21150,21100,21150,21050,1179
20250403,140600,378384475,21100,21050,21100,21050,192
20250403,140500,374342475,21100,21100,21100,21100,8
20250403,140400,374173675,21100,21100,21100,21100,0
20250403,140300,374173675,21100,21100,21100,21100,5
20250403,140200,374068175,21100,21100,21100,21100,0
20250403,140100,374068175,21100,21100,21100,21100,10
20250403,140000,373857175,21050,21150,21150,21050,749
20250403,135900,358055475,21150,21150,21150,21150,3
20250403,135800,357992025,21150,21150,21150,21150,8
20250403,135700,357822825,21150,21150,21150,21150,2
20250403,135600,357780525,21150,21150,21150,21150,11
20250403,135500,357547875,21150,21150,21150,21150,4
20250403,135400,357463275,21150,21150,21150,21150,6
20250403,135300,357336375,21150,21150,21150,21150,4
20250403,135200,357251775,21150,21100,21150,21100,39
20250403,135100,356428025,21150,21150,21150,21150,0
20250403,135000,356428025,21150,21150,21150,21150,21
20250403,134900,355983875,21150,21150,21150,21150,121
20250403,134800,353424725,21150,21150,21150,21150,11
20250403,134700,353192075,21150,21150,21150,21150,3
20250403,134600,353128625,21150,21150,21150,21150,11
20250403,134500,352895975,21150,21150,21150,21150,3
20250403,134400,352832525,21150,21150,21150,21150,4
20250403,134300,352747925,21150,21150,21150,21150,92
20250403,134200,350802125,21150,21150,21150,21150,3
20250403,134100,350738675,21150,21150,21150,21150,4
20250403,134000,350654075,21150,21100,21150,21100,58
20250403,133900,349429875,21150,21150,21150,21150,4
20250403,133800,349345275,21150,21150,21150,21150,0
20250403,133700,349345275,21150,21150,21150,21150,4
20250403,133600,349260675,21100,21100,21100,21100,0
20250403,133500,349260675,21100,21100,21100,21100,2
20250403,133400,349218475,21150,21150,21150,21100,8
20250403,133300,349049375,21150,21150,21150,21150,0
20250403,133200,349049375,21150,21150,21150,21150,0
20250403,133100,349049375,21150,21150,21150,21150,0
20250403,133000,349049375,21150,21150,21150,21150,0
20250403,132900,349049375,21150,21150,21150,21150,0
20250403,132800,349049375,21150,21150,21150,21150,0
20250403,132700,349049375,21150,21150,21150,21150,0
20250403,132600,349049375,21150,21150,21150,21150,0
20250403,132500,349049375,21150,21150,21150,21150,28
20250403,132400,348457175,21150,21150,21150,21150,0
20250403,132300,348457175,21150,21150,21150,21150,4
20250403,132200,348372575,21150,21150,21150,21150,0
20250403,132100,348372575,21150,21150,21150,21150,0
20250403,132000,348372575,21150,21150,21150,21150,0
20250403,131900,348372575,21150,21150,21150,21150,0
20250403,131800,348372575,21150,21150,21150,21150,0
20250403,131700,348372575,21150,21150,21150,21150,0
20250403,131600,348372575,21150,21150,21150,21150,0
20250403,131500,348372575,21150,21150,21150,21150,0
20250403,131400,348372575,21150,21150,21150,21100,61
20250403,131300,347082525,21150,21100,21150,21100,4
20250403,131200,346998075,21100,21150,21150,21100,61
20250403,131100,345708025,21100,21100,21150,21100,99
20250403,131000,343618375,21150,21150,21150,21100,437
20250403,130900,334393725,21100,21150,21150,21100,153
20250403,130800,331164025,21100,21100,21100,21100,0
20250403,130700,331164025,21100,21100,21100,21100,0
20250403,130600,331164025,21100,21100,21100,21100,0
20250403,130500,331164025,21100,21150,21150,21100,151
20250403,130400,327970675,21200,21200,21200,21200,0
20250403,130300,327970675,21200,21200,21200,21200,0
20250403,130200,327970675,21200,21200,21200,21200,0
20250403,130100,327970675,21200,21200,21200,21200,0
20250403,130000,327970675,21200,21200,21200,21200,0
20250403,125900,327970675,21200,21200,21200,21200,0
20250403,125800,327970675,21200,21150,21200,21150,88
20250403,125700,326109300,21175,21175,21175,21175,0
20250403,125600,326109300,21175,21175,21175,21175,0
20250403,125500,326109300,21175,21175,21175,21175,0
20250403,125400,326109300,21175,21175,21175,21175,0
20250403,125300,326109300,21175,21175,21175,21175,0
20250403,125200,326109300,21175,21175,21175,21175,1
20250403,125100,326088125,21175,21175,21175,21175,0
20250403,125000,326088125,21175,21175,21175,21175,0
20250403,124900,326088125,21175,21175,21175,21175,0
20250403,124800,326088125,21175,21175,21175,21175,1
20250403,124700,326066950,21200,21150,21200,21150,2
20250403,124600,326024600,21150,21200,21200,21150,303
20250403,124500,319608350,21200,21200,21250,21150,588
20250403,124400,307138950,21200,21200,21200,21200,0
20250403,124300,307138950,21200,21200,21200,21200,0
20250403,124200,307138950,21200,21200,21200,21200,0
20250403,124100,307138950,21200,21200,21200,21200,0
20250403,124000,307138950,21200,21200,21200,21200,0
20250403,123900,307138950,21200,21200,21200,21200,0
20250403,123800,307138950,21200,21200,21200,21200,0
20250403,123700,307138950,21200,21200,21200,21200,0
20250403,123600,307138950,21200,21200,21200,21200,0
20250403,123500,307138950,21200,21200,21200,21200,0
20250403,123400,307138950,21200,21200,21200,21200,0
20250403,123300,307138950,21200,21200,21200,21200,0
20250403,123200,307138950,21200,21200,21200,21200,0
20250403,123100,307138950,21200,21200,21200,21200,0
20250403,123000,307138950,21200,21200,21200,21200,0
20250403,122900,307138950,21200,21200,21200,21200,0
20250403,122800,307138950,21200,21200,21200,21200,0
20250403,122700,307138950,21200,21200,21200,21200,0
20250403,122600,307138950,21200,21200,21200,21150,78
20250403,122500,305485500,21250,21250,21250,21250,0
20250403,122400,305485500,21250,21250,21250,21250,0
20250403,122300,305485500,21250,21250,21250,21250,0
20250403,122200,305485500,21250,21250,21250,21250,0
20250403,122100,305485500,21250,21250,21250,21250,0
20250403,122000,305485500,21250,21250,21250,21250,0
20250403,121900,305485500,21250,21200,21250,21200,12
20250403,121800,305231000,21200,21200,21200,21200,0
20250403,121700,305231000,21200,21200,21250,21200,14
20250403,121600,304934100,21200,21200,21200,21200,1
20250403,121500,304912900,21300,21300,21300,21300,0
20250403,121400,304912900,21300,21300,21300,21300,0
20250403,121300,304912900,21300,21300,21300,21300,0
20250403,121200,304912900,21300,21300,21300,21300,1
20250403,121100,304891600,21350,21350,21350,21350,0
20250403,121000,304891600,21350,21300,21350,21200,406
20250403,120900,296242050,21300,21300,21300,21200,58
20250403,120800,295006950,21300,21250,21300,21250,49
20250403,120700,293965600,21250,21250,21250,21250,10
20250403,120600,293753100,21250,21250,21250,21250,0
20250403,120500,293753100,21250,21250,21250,21250,0
20250403,120400,293753100,21250,21250,21250,21250,0
20250403,120300,293753100,21250,21250,21250,21250,0
20250403,120200,293753100,21250,21250,21250,21250,0
20250403,120100,293753100,21250,21250,21250,21250,29
20250403,120000,293136850,21300,21250,21300,21250,105
20250403,115900,290905550,21300,21300,21300,21300,0
20250403,115800,290905550,21300,21250,21300,21250,11
20250403,115700,290671750,21300,21250,21300,21250,19
20250403,115600,290267900,21350,21350,21350,21350,0
20250403,115500,290267900,21350,21250,21350,21250,34
20250403,115400,289543500,21350,21300,21350,21250,282
20250403,115300,283535500,21250,21300,21300,21250,64
20250403,115200,282172400,21300,21300,21300,21300,0
20250403,115100,282172400,21300,21300,21300,21300,0
20250403,115000,282172400,21300,21250,21300,21250,47
20250403,114900,281173300,21250,21250,21250,21250,0
20250403,114800,281173300,21250,21250,21250,21250,0
20250403,114700,281173300,21250,21250,21250,21250,0
20250403,114600,281173300,21250,21250,21250,21250,0
20250403,114500,281173300,21250,21250,21250,21250,50
20250403,114400,280110800,21250,21200,21250,21200,21
20250403,114300,279665000,21250,21250,21250,21250,0
20250403,114200,279665000,21250,21250,21250,21250,0
20250403,114100,279665000,21250,21250,21250,21200,43
20250403,114000,278752750,21200,21200,21250,21200,9
20250403,113900,278561900,21250,21250,21250,21250,2
20250403,113800,278519400,21250,21200,21250,21200,5
20250403,113700,278413350,21250,21250,21250,21250,0
20250403,113600,278413350,21250,21250,21250,21250,1
20250403,113500,278392100,21250,21250,21250,21250,0
20250403,113400,278392100,21250,21250,21250,21250,5
20250403,113300,278285850,21200,21100,21200,21100,57
20250403,113200,277077850,21150,21150,21150,21150,0
20250403,113100,277077850,21150,21150,21150,21150,0
20250403,113000,277077850,21150,21150,21150,21150,50
20250403,112900,276020350,21250,21250,21250,21250,0
20250403,112800,276020350,21250,21250,21250,21250,13
20250403,112700,275744100,21250,21200,21250,21200,105
20250403,112600,273517200,21200,21200,21200,21200,1
20250403,112500,273496000,21200,21200,21200,21200,0
20250403,112400,273496000,21200,21200,21200,21150,93
20250403,112300,271525050,21150,21150,21150,21150,0
20250403,112200,271525050,21150,21150,21150,21150,103
20250403,112100,269346600,21150,21250,21350,21150,306
20250403,112000,262864000,21200,21200,21200,21200,59
20250403,111900,261613200,21200,21200,21200,21200,0
20250403,111800,261613200,21200,21150,21200,21150,153
20250403,111700,258377150,21100,21100,21100,21100,6
20250403,111600,258250550,21150,21150,21150,21150,101
20250403,111500,256114400,21150,21150,21150,21150,5
20250403,111400,256008650,21150,21150,21150,21150,1
20250403,111300,255987500,21150,21150,21150,21150,46
20250403,111200,255014600,21150,21150,21150,21150,2
20250403,111100,254972300,21150,21150,21150,21150,0
20250403,111000,254972300,21150,21150,21150,21150,0
20250403,110900,254972300,21150,21150,21150,21150,0
20250403,110800,254972300,21150,21150,21150,21150,34
20250403,110700,254253200,21200,21200,21200,21200,0
20250403,110600,254253200,21200,21200,21200,21200,0
20250403,110500,254253200,21200,21200,21200,21200,0
20250403,110400,254253200,21200,21150,21200,21150,76
20250403,110300,252644550,21150,21150,21150,21150,0
20250403,110200,252644550,21150,21150,21150,21150,1
20250403,110100,252623400,21150,21150,21150,21150,0
20250403,110000,252623400,21150,21150,21150,21100,56
20250403,105900,251439050,21150,21100,21150,21100,32
20250403,105800,250763800,21200,21200,21200,21200,0
20250403,105700,250763800,21200,21200,21200,21200,1
20250403,105600,250742600,21200,21200,21200,21200,0
20250403,105500,250742600,21200,21100,21200,21100,1088
20250403,105400,227778700,21100,21100,21100,21100,14
20250403,105300,227483300,21100,21100,21100,21100,80
20250403,105200,225795300,21050,21050,21050,21050,18
20250403,105100,225416400,21000,21000,21000,21000,482
20250403,105000,215294400,20950,20950,20950,20950,10
20250403,104900,215084900,20950,21000,21000,20950,742
20250403,104800,199503850,21050,21050,21050,21050,0
20250403,104700,199503850,21050,21050,21050,21050,32
20250403,104600,198830250,21100,21100,21100,21100,0
20250403,104500,198830250,21100,21100,21100,21100,0
20250403,104400,198830250,21100,21100,21100,21100,5
20250403,104300,198724750,21100,21100,21100,21100,0
20250403,104200,198724750,21100,21100,21100,21100,5
20250403,104100,198619250,21100,21100,21100,21100,34
20250403,104000,197901850,21100,21100,21100,21100,0
20250403,103900,197901850,21100,21100,21100,21100,31
20250403,103800,197247750,21100,21100,21100,21100,0
20250403,103700,197247750,21100,21100,21100,21100,0
20250403,103600,197247750,21100,21100,21100,21100,0
20250403,103500,197247750,21100,21000,21100,21000,81
20250403,103400,195543450,21050,21050,21050,21050,23
20250403,103300,195059300,21050,21050,21050,21050,0
20250403,103200,195059300,21050,21000,21050,21000,15
20250403,103100,194743600,21050,21050,21050,21050,25
20250403,103000,194217350,21050,21100,21100,21050,133
20250403,102900,191417650,21100,21100,21100,21100,13
20250403,102800,191143350,21100,21100,21100,21100,0
20250403,102700,191143350,21100,21100,21100,21100,0
20250403,102600,191143350,21100,21100,21100,21100,0
20250403,102500,191143350,21100,21100,21100,21100,35
20250403,102400,190404850,21100,21100,21100,21100,0
20250403,102300,190404850,21100,21100,21100,21100,0
20250403,102200,190404850,21100,21100,21100,21100,1
20250403,102100,190383750,21100,21100,21100,21100,50
20250403,102000,189328750,21100,21100,21100,21100,0
20250403,101900,189328750,21100,21100,21100,21100,14
20250403,101800,189033350,21100,21050,21100,21050,31
20250403,101700,188380750,21100,21100,21100,21100,0
20250403,101600,188380750,21100,21100,21100,21100,0
20250403,101500,188380750,21100,21100,21100,21100,1
20250403,101400,188359650,21050,21050,21050,21050,0
20250403,101300,188359650,21050,21050,21050,21050,1
20250403,101200,188338600,21100,21050,21100,21050,114
20250403,101100,185938850,20950,20950,20950,20950,2
20250403,101000,185896950,21050,21050,21050,21050,6
20250403,100900,185770650,21050,21050,21050,21050,1
20250403,100800,185749600,21050,21050,21050,20950,134
20250403,100700,182937550,21050,21050,21050,21050,1
20250403,100600,182916500,21000,21000,21000,21000,0
20250403,100500,182916500,21000,21000,21000,21000,36
20250403,100400,182160500,20950,20950,20950,20950,127
20250403,100300,179499850,21050,21000,21050,21000,60
20250403,100200,178237400,21000,21000,21000,21000,289
20250403,100100,172168400,21000,21000,21000,21000,119
20250403,100000,169669400,21000,21000,21000,21000,0
20250403,095900,169669400,21000,21000,21000,21000,14
20250403,095800,169375400,21050,21000,21050,21000,60
20250403,095700,168115350,21050,20950,21050,20950,76
20250403,095600,166520050,20900,20900,20900,20900,0
20250403,095500,166520050,20900,20900,20900,20900,0
20250403,095400,166520050,20900,20900,20900,20900,3
20250403,095300,166457350,20950,20950,20950,20950,1
20250403,095200,166436400,20900,20950,20950,20900,72
20250403,095100,164931550,21000,21000,21000,21000,50
20250403,095000,163881550,20950,20950,20950,20950,27
20250403,094900,163315900,20900,20900,20900,20900,30
20250403,094800,162688900,20950,20950,20950,20950,0
20250403,094700,162688900,20950,20950,20950,20950,41
20250403,094600,161829950,20950,20950,20950,20950,0
20250403,094500,161829950,20950,20950,20950,20950,64
20250403,094400,160489150,21000,21000,21000,21000,0
20250403,094300,160489150,21000,21000,21000,21000,0
20250403,094200,160489150,21000,21000,21000,21000,49
20250403,094100,159460150,20950,21000,21000,20950,35
20250403,094000,158726850,21000,21000,21000,21000,1
20250403,093900,158705850,21000,20950,21000,20950,132
20250403,093800,155940400,20950,20950,20950,20950,102
20250403,093700,153803500,20950,20950,20950,20950,0
20250403,093600,153803500,20950,20900,20950,20900,17
20250403,093500,153447400,20950,20950,20950,20950,32
20250403,093400,152777000,21000,20950,21000,20950,178
20250403,093300,149047850,21000,21000,21000,21000,3
20250403,093200,148984850,21000,21000,21000,20950,849
20250403,093100,131193200,21000,20950,21000,20950,21
20250403,093000,130753200,21000,21000,21000,21000,16
20250403,092900,130417200,20950,21000,21000,20950,255
20250403,092800,125063150,21000,21000,21000,21000,55
20250403,092700,123908150,21000,21000,21000,21000,0
20250403,092600,123908150,21000,20950,21000,20950,109
20250403,092500,121624350,20950,20950,20950,20950,20
20250403,092400,121205350,20950,20850,20950,20850,3
20250403,092300,121142600,20900,20900,20900,20900,0
20250403,092200,121142600,20900,20900,21000,20850,126
20250403,092100,118509450,20900,20850,20900,20850,81
20250403,092000,116820550,20850,20750,20850,20650,506
20250403,091900,106301600,20800,20800,20800,20800,497
20250403,091800,95964000,20800,20800,20800,20800,9
20250403,091700,95776800,20750,20750,20750,20750,414
20250403,091600,87186300,20700,20700,20700,20700,3
20250403,091500,87124200,20750,20750,20750,20750,3
20250403,091400,87061950,20650,20750,20750,20650,1005
20250403,091300,66288400,20750,20750,20750,20750,1
20250403,091200,66267650,20700,20700,20700,20700,693
20250403,091100,51922550,20700,20700,20700,20700,4
20250403,091000,51839750,20600,20600,20600,20600,150
20250403,090900,48749750,20650,20650,20650,20600,628
20250403,090800,35796700,20650,20650,20700,20650,865
20250403,090700,17904050,20700,20700,20700,20700,122
20250403,090600,15378650,20700,20800,20800,20700,350
20250403,090500,8121600,20800,20800,20800,20800,7
20250403,090400,7976000,20800,20800,20800,20800,167
20250403,090300,4502400,20800,20850,20850,20800,3
20250403,090200,4439950,20800,20800,20800,20800,22
20250403,090100,3982350,20850,20850,20850,20850,19
20250403,090000,3586200,20850,20850,20850,20850,172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 181800 847939275 21050 21050 21050 21050 2839
3 20250403 181700 847939275 21050 21050 21050 21050 0
4 20250403 181600 847939275 21050 21050 21050 21050 0
5 20250403 181500 847939275 21050 21050 21050 21050 0
6 20250403 181400 847939275 21050 21050 21050 21050 0
7 20250403 181300 847939275 21050 21050 21050 21050 0
8 20250403 181200 847939275 21050 21050 21050 21050 0
9 20250403 181100 847939275 21050 21050 21050 21050 0
10 20250403 181000 847939275 21050 21050 21050 21050 0
11 20250403 180900 847939275 21050 21050 21050 21050 0
12 20250403 180800 847939275 21050 21050 21050 21050 0
13 20250403 180700 847939275 21050 21050 21050 21050 0
14 20250403 180600 847939275 21050 21050 21050 21050 0
15 20250403 180500 847939275 21050 21050 21050 21050 0
16 20250403 180400 847939275 21050 21050 21050 21050 0
17 20250403 180300 847939275 21050 21050 21050 21050 0
18 20250403 180200 847939275 21050 21050 21050 21050 0
19 20250403 180100 847939275 21050 21050 21050 21050 0
20 20250403 180000 847939275 21050 21050 21050 21050 0
21 20250403 175900 847939275 21050 21050 21050 21050 0
22 20250403 175800 847939275 21050 21050 21050 21050 0
23 20250403 175700 847939275 21050 21050 21050 21050 0
24 20250403 175600 847939275 21050 21050 21050 21050 0
25 20250403 175500 847939275 21050 21050 21050 21050 0
26 20250403 175400 847939275 21050 21050 21050 21050 0
27 20250403 175300 847939275 21050 21050 21050 21050 0
28 20250403 175200 847939275 21050 21050 21050 21050 0
29 20250403 175100 847939275 21050 21050 21050 21050 0
30 20250403 175000 847939275 21050 21050 21050 21050 0
31 20250403 174900 847939275 21050 21050 21050 21050 0
32 20250403 174800 847939275 21050 21050 21050 21050 2839
33 20250403 174700 847939275 21050 21050 21050 21050 0
34 20250403 174600 847939275 21050 21050 21050 21050 0
35 20250403 174500 847939275 21050 21050 21050 21050 0
36 20250403 174400 847939275 21050 21050 21050 21050 0
37 20250403 174300 847939275 21050 21050 21050 21050 0
38 20250403 174200 847939275 21050 21050 21050 21050 0
39 20250403 174100 847939275 21050 21050 21050 21050 0
40 20250403 174000 847939275 21050 21050 21050 21050 0
41 20250403 173900 847939275 21050 21050 21050 21050 0
42 20250403 173800 847939275 21050 21050 21050 21050 0
43 20250403 173700 847939275 21050 21050 21050 21050 0
44 20250403 173600 847939275 21050 21050 21050 21050 0
45 20250403 173500 847939275 21050 21050 21050 21050 0
46 20250403 173400 847939275 21050 21050 21050 21050 0
47 20250403 173300 847939275 21050 21050 21050 21050 0
48 20250403 173200 847939275 21050 21050 21050 21050 0
49 20250403 173100 847939275 21050 21050 21050 21050 0
50 20250403 173000 847939275 21050 21050 21050 21050 0
51 20250403 172900 847939275 21050 21050 21050 21050 0
52 20250403 172800 847939275 21050 21050 21050 21050 0
53 20250403 172700 847939275 21050 21050 21050 21050 0
54 20250403 172600 847939275 21050 21050 21050 21050 0
55 20250403 172500 847939275 21050 21050 21050 21050 0
56 20250403 172400 847939275 21050 21050 21050 21050 0
57 20250403 172300 847939275 21050 21050 21050 21050 0
58 20250403 172200 847939275 21050 21050 21050 21050 0
59 20250403 172100 847939275 21050 21050 21050 21050 0
60 20250403 172000 847939275 21050 21050 21050 21050 0
61 20250403 171900 847939275 21050 21050 21050 21050 0
62 20250403 171800 847939275 21050 21050 21050 21050 2839
63 20250403 171700 847939275 21050 21050 21050 21050 0
64 20250403 171600 847939275 21050 21050 21050 21050 0
65 20250403 171500 847939275 21050 21050 21050 21050 0
66 20250403 171400 847939275 21050 21050 21050 21050 0
67 20250403 171300 847939275 21050 21050 21050 21050 0
68 20250403 171200 847939275 21050 21050 21050 21050 0
69 20250403 171100 847939275 21050 21050 21050 21050 0
70 20250403 171000 847939275 21050 21050 21050 21050 0
71 20250403 170900 847939275 21050 21050 21050 21050 0
72 20250403 170800 847939275 21050 21050 21050 21050 0
73 20250403 170700 847939275 21050 21050 21050 21050 0
74 20250403 170600 847939275 21050 21050 21050 21050 0
75 20250403 170500 847939275 21050 21050 21050 21050 0
76 20250403 170400 847939275 21050 21050 21050 21050 0
77 20250403 170300 847939275 21050 21050 21050 21050 0
78 20250403 170200 847939275 21050 21050 21050 21050 0
79 20250403 170100 847939275 21050 21050 21050 21050 0
80 20250403 170000 847939275 21050 21050 21050 21050 0
81 20250403 165900 847939275 21050 21050 21050 21050 0
82 20250403 165800 847939275 21050 21050 21050 21050 0
83 20250403 165700 847939275 21050 21050 21050 21050 0
84 20250403 165600 847939275 21050 21050 21050 21050 0
85 20250403 165500 847939275 21050 21050 21050 21050 0
86 20250403 165400 847939275 21050 21050 21050 21050 0
87 20250403 165300 847939275 21050 21050 21050 21050 0
88 20250403 165200 847939275 21050 21050 21050 21050 0
89 20250403 165100 847939275 21050 21050 21050 21050 0
90 20250403 165000 847939275 21050 21050 21050 21050 0
91 20250403 164900 847939275 21050 21050 21050 21050 0
92 20250403 164800 847939275 21050 21050 21050 21050 2839
93 20250403 164700 847939275 21050 21050 21050 21050 0
94 20250403 164600 847939275 21050 21050 21050 21050 0
95 20250403 164500 847939275 21050 21050 21050 21050 0
96 20250403 164400 847939275 21050 21050 21050 21050 0
97 20250403 164300 847939275 21050 21050 21050 21050 0
98 20250403 164200 847939275 21050 21050 21050 21050 0
99 20250403 164100 847939275 21050 21050 21050 21050 0
100 20250403 164000 847939275 21050 21050 21050 21050 0
101 20250403 163900 847939275 21050 21050 21050 21050 0
102 20250403 163800 847939275 21050 21050 21050 21050 0
103 20250403 163700 847939275 21050 21050 21050 21050 0
104 20250403 163600 847939275 21050 21050 21050 21050 0
105 20250403 163500 847939275 21050 21050 21050 21050 0
106 20250403 163400 847939275 21050 21050 21050 21050 0
107 20250403 163300 847939275 21050 21050 21050 21050 0
108 20250403 163200 847939275 21050 21050 21050 21050 0
109 20250403 163100 847939275 21050 21050 21050 21050 0
110 20250403 163000 847939275 21050 21050 21050 21050 0
111 20250403 162900 847939275 21050 21050 21050 21050 0
112 20250403 162800 847939275 21050 21050 21050 21050 0
113 20250403 162700 847939275 21050 21050 21050 21050 0
114 20250403 162600 847939275 21050 21050 21050 21050 0
115 20250403 162500 847939275 21050 21050 21050 21050 0
116 20250403 162400 847939275 21050 21050 21050 21050 0
117 20250403 162300 847939275 21050 21050 21050 21050 0
118 20250403 162200 847939275 21050 21050 21050 21050 0
119 20250403 162100 847939275 21050 21050 21050 21050 0
120 20250403 162000 847939275 21050 21050 21050 21050 0
121 20250403 161900 847939275 21050 21050 21050 21050 0
122 20250403 161800 847939275 21050 21050 21050 21050 2839
123 20250403 161700 847939275 21050 21050 21050 21050 0
124 20250403 161600 847939275 21050 21050 21050 21050 0
125 20250403 161500 847939275 21050 21050 21050 21050 0
126 20250403 161400 847939275 21050 21050 21050 21050 0
127 20250403 161300 847939275 21050 21050 21050 21050 0
128 20250403 161200 847939275 21050 21050 21050 21050 0
129 20250403 161100 847939275 21050 21050 21050 21050 0
130 20250403 161000 847939275 21050 21050 21050 21050 0
131 20250403 160900 847939275 21050 21050 21050 21050 0
132 20250403 160800 847939275 21050 21050 21050 21050 0
133 20250403 160700 847939275 21050 21050 21050 21050 0
134 20250403 160600 847939275 21050 21050 21050 21050 0
135 20250403 160500 847939275 21050 21050 21050 21050 0
136 20250403 160400 847939275 21050 21050 21050 21050 0
137 20250403 160300 847939275 21050 21050 21050 21050 0
138 20250403 160200 847939275 21050 21050 21050 21050 0
139 20250403 160100 847939275 21050 21050 21050 21050 0
140 20250403 160000 847939275 21050 21050 21050 21050 0
141 20250403 155900 847939275 21050 21050 21050 21050 0
142 20250403 155800 847939275 21050 21050 21050 21050 0
143 20250403 155700 847939275 21050 21050 21050 21050 0
144 20250403 155600 847939275 21050 21050 21050 21050 0
145 20250403 155500 847939275 21050 21050 21050 21050 0
146 20250403 155400 847939275 21050 21050 21050 21050 0
147 20250403 155300 847939275 21050 21050 21050 21050 0
148 20250403 155200 847939275 21050 21050 21050 21050 0
149 20250403 155100 847939275 21050 21050 21050 21050 0
150 20250403 155000 847939275 21050 21050 21050 21050 0
151 20250403 154900 847939275 21050 21050 21050 21050 0
152 20250403 154800 847939275 21050 21050 21050 21050 2839
153 20250403 154700 847939275 21050 21050 21050 21050 0
154 20250403 154600 847939275 21050 21050 21050 21050 0
155 20250403 154500 847939275 21050 21050 21050 21050 0
156 20250403 154400 847939275 21050 21050 21050 21050 0
157 20250403 154300 847939275 21050 21050 21050 21050 0
158 20250403 154200 847939275 21050 21050 21050 21050 0
159 20250403 154100 847939275 21050 21050 21050 21050 0
160 20250403 154000 847939275 21050 21050 21050 21050 0
161 20250403 153900 847939275 21050 21050 21050 21050 0
162 20250403 153800 847939275 21050 21050 21050 21050 0
163 20250403 153700 847939275 21050 21050 21050 21050 0
164 20250403 153600 847939275 21050 21050 21050 21050 0
165 20250403 153500 847939275 21050 21050 21050 21050 0
166 20250403 153400 847939275 21050 21050 21050 21050 0
167 20250403 153300 847939275 21050 21050 21050 21050 0
168 20250403 153200 847939275 21050 21050 21050 21050 0
169 20250403 153100 847939275 21050 21050 21050 21050 0
170 20250403 153000 847939275 21050 21050 21050 21050 2839
171 20250403 152900 788178325 21050 21050 21050 21050 0
172 20250403 152800 788178325 21050 21050 21050 21050 0
173 20250403 152700 788178325 21050 21050 21050 21050 0
174 20250403 152600 788178325 21050 21050 21050 21050 0
175 20250403 152500 788178325 21050 21050 21050 21050 0
176 20250403 152400 788178325 21050 21050 21050 21050 0
177 20250403 152300 788178325 21050 21050 21050 21050 0
178 20250403 152200 788178325 21050 21050 21050 21050 0
179 20250403 152100 788178325 21050 21050 21050 21050 0
180 20250403 152000 788178325 21050 21050 21050 21050 0
181 20250403 151900 788178325 21050 21100 21150 21050 78
182 20250403 151800 786529225 21150 20950 21150 20950 917
183 20250403 151700 767240525 21000 21000 21000 21000 67
184 20250403 151600 765833525 21050 21000 21050 20950 330
185 20250403 151500 758903775 21000 21050 21050 20950 56
186 20250403 151400 757725425 21050 21000 21050 20950 166
187 20250403 151300 754239625 21000 21050 21050 21000 86
188 20250403 151200 752431125 21050 21050 21050 21050 0
189 20250403 151100 752431125 21050 21050 21050 21050 0
190 20250403 151000 752431125 21050 21000 21050 21000 197
191 20250403 150900 748293825 21000 21050 21050 21000 156
192 20250403 150800 745014825 21000 21000 21000 21000 36
193 20250403 150700 744258825 21000 21000 21000 21000 0
194 20250403 150600 744258825 21000 21000 21000 21000 901
195 20250403 150500 725337825 20950 20950 20950 20950 942
196 20250403 150400 705602925 21000 20950 21050 20600 5329
197 20250403 150300 594538225 21000 21000 21050 21000 107
198 20250403 150200 592291175 21050 21050 21050 21050 0
199 20250403 150100 592291175 21050 21000 21050 21000 41
200 20250403 150000 591429775 21000 21100 21100 21000 43
201 20250403 145900 590526075 21000 21000 21150 21000 1243
202 20250403 145800 564373975 21000 21050 21050 21000 25
203 20250403 145700 563848525 21050 21000 21050 21000 133
204 20250403 145600 561054375 21000 21050 21050 21000 293
205 20250403 145500 554901075 21100 21100 21100 21100 0
206 20250403 145400 554901075 21100 21050 21100 21050 228
207 20250403 145300 550101375 21100 21100 21100 21050 125
208 20250403 145200 547463925 21050 21025 21050 21000 1269
209 20250403 145100 520761225 21050 21050 21050 21050 0
210 20250403 145000 520761225 21050 21100 21100 21050 150
211 20250403 144900 517603425 21100 21100 21100 21100 10
212 20250403 144800 517392425 21100 21150 21150 21100 761
213 20250403 144700 501331075 21100 21100 21100 21100 4
214 20250403 144600 501246675 21200 21050 21200 21050 255
215 20250403 144500 495871775 21200 21150 21200 21050 1237
216 20250403 144400 469704225 21150 21050 21150 21050 50
217 20250403 144300 468650925 21100 21100 21100 21100 7
218 20250403 144200 468503225 21150 21100 21150 21050 53
219 20250403 144100 467385175 21200 21200 21200 21200 6
220 20250403 144000 467257975 21200 21150 21200 21100 38
221 20250403 143900 466454075 21200 21200 21200 21200 6
222 20250403 143800 466326875 21200 21200 21200 21200 0
223 20250403 143700 466326875 21200 21150 21200 21100 74
224 20250403 143600 464761125 21150 21100 21150 21100 1121
225 20250403 143500 441099625 21100 21100 21100 21100 6
226 20250403 143400 440973025 21100 21100 21100 21100 0
227 20250403 143300 440973025 21100 21100 21100 21100 7
228 20250403 143200 440825325 21100 21100 21100 21100 1
229 20250403 143100 440804225 21100 21100 21100 21100 6
230 20250403 143000 440677625 21100 21150 21150 21050 128
231 20250403 142900 437976775 21150 21150 21150 21150 0
232 20250403 142800 437976775 21150 21150 21150 21150 5
233 20250403 142700 437871025 21100 21150 21150 21100 15
234 20250403 142600 437553875 21200 21200 21200 21200 6
235 20250403 142500 437426675 21200 21200 21200 21200 0
236 20250403 142400 437426675 21200 21150 21200 21100 617
237 20250403 142300 424373375 21150 21150 21150 21150 0
238 20250403 142200 424373375 21150 21100 21150 21100 269
239 20250403 142100 418696825 21150 21150 21150 21150 0
240 20250403 142000 418696825 21150 21150 21150 21150 6
241 20250403 141900 418569925 21100 21100 21100 21100 0
242 20250403 141800 418569925 21100 21150 21150 21100 8
243 20250403 141700 418400825 21150 21150 21150 21150 0
244 20250403 141600 418400825 21150 21100 21150 21100 19
245 20250403 141500 417999525 21150 21150 21150 21100 78
246 20250403 141400 416352975 21150 21150 21150 21150 1
247 20250403 141300 416331825 21150 21100 21150 21100 13
248 20250403 141200 416057275 21150 21150 21150 21150 1
249 20250403 141100 416036125 21150 21150 21150 21150 6
250 20250403 141000 415909225 21150 21100 21150 21100 230
251 20250403 140900 411054775 21100 21100 21100 21050 300
252 20250403 140800 404725325 21150 21100 21150 21100 69
253 20250403 140700 403268875 21150 21100 21150 21050 1179
254 20250403 140600 378384475 21100 21050 21100 21050 192
255 20250403 140500 374342475 21100 21100 21100 21100 8
256 20250403 140400 374173675 21100 21100 21100 21100 0
257 20250403 140300 374173675 21100 21100 21100 21100 5
258 20250403 140200 374068175 21100 21100 21100 21100 0
259 20250403 140100 374068175 21100 21100 21100 21100 10
260 20250403 140000 373857175 21050 21150 21150 21050 749
261 20250403 135900 358055475 21150 21150 21150 21150 3
262 20250403 135800 357992025 21150 21150 21150 21150 8
263 20250403 135700 357822825 21150 21150 21150 21150 2
264 20250403 135600 357780525 21150 21150 21150 21150 11
265 20250403 135500 357547875 21150 21150 21150 21150 4
266 20250403 135400 357463275 21150 21150 21150 21150 6
267 20250403 135300 357336375 21150 21150 21150 21150 4
268 20250403 135200 357251775 21150 21100 21150 21100 39
269 20250403 135100 356428025 21150 21150 21150 21150 0
270 20250403 135000 356428025 21150 21150 21150 21150 21
271 20250403 134900 355983875 21150 21150 21150 21150 121
272 20250403 134800 353424725 21150 21150 21150 21150 11
273 20250403 134700 353192075 21150 21150 21150 21150 3
274 20250403 134600 353128625 21150 21150 21150 21150 11
275 20250403 134500 352895975 21150 21150 21150 21150 3
276 20250403 134400 352832525 21150 21150 21150 21150 4
277 20250403 134300 352747925 21150 21150 21150 21150 92
278 20250403 134200 350802125 21150 21150 21150 21150 3
279 20250403 134100 350738675 21150 21150 21150 21150 4
280 20250403 134000 350654075 21150 21100 21150 21100 58
281 20250403 133900 349429875 21150 21150 21150 21150 4
282 20250403 133800 349345275 21150 21150 21150 21150 0
283 20250403 133700 349345275 21150 21150 21150 21150 4
284 20250403 133600 349260675 21100 21100 21100 21100 0
285 20250403 133500 349260675 21100 21100 21100 21100 2
286 20250403 133400 349218475 21150 21150 21150 21100 8
287 20250403 133300 349049375 21150 21150 21150 21150 0
288 20250403 133200 349049375 21150 21150 21150 21150 0
289 20250403 133100 349049375 21150 21150 21150 21150 0
290 20250403 133000 349049375 21150 21150 21150 21150 0
291 20250403 132900 349049375 21150 21150 21150 21150 0
292 20250403 132800 349049375 21150 21150 21150 21150 0
293 20250403 132700 349049375 21150 21150 21150 21150 0
294 20250403 132600 349049375 21150 21150 21150 21150 0
295 20250403 132500 349049375 21150 21150 21150 21150 28
296 20250403 132400 348457175 21150 21150 21150 21150 0
297 20250403 132300 348457175 21150 21150 21150 21150 4
298 20250403 132200 348372575 21150 21150 21150 21150 0
299 20250403 132100 348372575 21150 21150 21150 21150 0
300 20250403 132000 348372575 21150 21150 21150 21150 0
301 20250403 131900 348372575 21150 21150 21150 21150 0
302 20250403 131800 348372575 21150 21150 21150 21150 0
303 20250403 131700 348372575 21150 21150 21150 21150 0
304 20250403 131600 348372575 21150 21150 21150 21150 0
305 20250403 131500 348372575 21150 21150 21150 21150 0
306 20250403 131400 348372575 21150 21150 21150 21100 61
307 20250403 131300 347082525 21150 21100 21150 21100 4
308 20250403 131200 346998075 21100 21150 21150 21100 61
309 20250403 131100 345708025 21100 21100 21150 21100 99
310 20250403 131000 343618375 21150 21150 21150 21100 437
311 20250403 130900 334393725 21100 21150 21150 21100 153
312 20250403 130800 331164025 21100 21100 21100 21100 0
313 20250403 130700 331164025 21100 21100 21100 21100 0
314 20250403 130600 331164025 21100 21100 21100 21100 0
315 20250403 130500 331164025 21100 21150 21150 21100 151
316 20250403 130400 327970675 21200 21200 21200 21200 0
317 20250403 130300 327970675 21200 21200 21200 21200 0
318 20250403 130200 327970675 21200 21200 21200 21200 0
319 20250403 130100 327970675 21200 21200 21200 21200 0
320 20250403 130000 327970675 21200 21200 21200 21200 0
321 20250403 125900 327970675 21200 21200 21200 21200 0
322 20250403 125800 327970675 21200 21150 21200 21150 88
323 20250403 125700 326109300 21175 21175 21175 21175 0
324 20250403 125600 326109300 21175 21175 21175 21175 0
325 20250403 125500 326109300 21175 21175 21175 21175 0
326 20250403 125400 326109300 21175 21175 21175 21175 0
327 20250403 125300 326109300 21175 21175 21175 21175 0
328 20250403 125200 326109300 21175 21175 21175 21175 1
329 20250403 125100 326088125 21175 21175 21175 21175 0
330 20250403 125000 326088125 21175 21175 21175 21175 0
331 20250403 124900 326088125 21175 21175 21175 21175 0
332 20250403 124800 326088125 21175 21175 21175 21175 1
333 20250403 124700 326066950 21200 21150 21200 21150 2
334 20250403 124600 326024600 21150 21200 21200 21150 303
335 20250403 124500 319608350 21200 21200 21250 21150 588
336 20250403 124400 307138950 21200 21200 21200 21200 0
337 20250403 124300 307138950 21200 21200 21200 21200 0
338 20250403 124200 307138950 21200 21200 21200 21200 0
339 20250403 124100 307138950 21200 21200 21200 21200 0
340 20250403 124000 307138950 21200 21200 21200 21200 0
341 20250403 123900 307138950 21200 21200 21200 21200 0
342 20250403 123800 307138950 21200 21200 21200 21200 0
343 20250403 123700 307138950 21200 21200 21200 21200 0
344 20250403 123600 307138950 21200 21200 21200 21200 0
345 20250403 123500 307138950 21200 21200 21200 21200 0
346 20250403 123400 307138950 21200 21200 21200 21200 0
347 20250403 123300 307138950 21200 21200 21200 21200 0
348 20250403 123200 307138950 21200 21200 21200 21200 0
349 20250403 123100 307138950 21200 21200 21200 21200 0
350 20250403 123000 307138950 21200 21200 21200 21200 0
351 20250403 122900 307138950 21200 21200 21200 21200 0
352 20250403 122800 307138950 21200 21200 21200 21200 0
353 20250403 122700 307138950 21200 21200 21200 21200 0
354 20250403 122600 307138950 21200 21200 21200 21150 78
355 20250403 122500 305485500 21250 21250 21250 21250 0
356 20250403 122400 305485500 21250 21250 21250 21250 0
357 20250403 122300 305485500 21250 21250 21250 21250 0
358 20250403 122200 305485500 21250 21250 21250 21250 0
359 20250403 122100 305485500 21250 21250 21250 21250 0
360 20250403 122000 305485500 21250 21250 21250 21250 0
361 20250403 121900 305485500 21250 21200 21250 21200 12
362 20250403 121800 305231000 21200 21200 21200 21200 0
363 20250403 121700 305231000 21200 21200 21250 21200 14
364 20250403 121600 304934100 21200 21200 21200 21200 1
365 20250403 121500 304912900 21300 21300 21300 21300 0
366 20250403 121400 304912900 21300 21300 21300 21300 0
367 20250403 121300 304912900 21300 21300 21300 21300 0
368 20250403 121200 304912900 21300 21300 21300 21300 1
369 20250403 121100 304891600 21350 21350 21350 21350 0
370 20250403 121000 304891600 21350 21300 21350 21200 406
371 20250403 120900 296242050 21300 21300 21300 21200 58
372 20250403 120800 295006950 21300 21250 21300 21250 49
373 20250403 120700 293965600 21250 21250 21250 21250 10
374 20250403 120600 293753100 21250 21250 21250 21250 0
375 20250403 120500 293753100 21250 21250 21250 21250 0
376 20250403 120400 293753100 21250 21250 21250 21250 0
377 20250403 120300 293753100 21250 21250 21250 21250 0
378 20250403 120200 293753100 21250 21250 21250 21250 0
379 20250403 120100 293753100 21250 21250 21250 21250 29
380 20250403 120000 293136850 21300 21250 21300 21250 105
381 20250403 115900 290905550 21300 21300 21300 21300 0
382 20250403 115800 290905550 21300 21250 21300 21250 11
383 20250403 115700 290671750 21300 21250 21300 21250 19
384 20250403 115600 290267900 21350 21350 21350 21350 0
385 20250403 115500 290267900 21350 21250 21350 21250 34
386 20250403 115400 289543500 21350 21300 21350 21250 282
387 20250403 115300 283535500 21250 21300 21300 21250 64
388 20250403 115200 282172400 21300 21300 21300 21300 0
389 20250403 115100 282172400 21300 21300 21300 21300 0
390 20250403 115000 282172400 21300 21250 21300 21250 47
391 20250403 114900 281173300 21250 21250 21250 21250 0
392 20250403 114800 281173300 21250 21250 21250 21250 0
393 20250403 114700 281173300 21250 21250 21250 21250 0
394 20250403 114600 281173300 21250 21250 21250 21250 0
395 20250403 114500 281173300 21250 21250 21250 21250 50
396 20250403 114400 280110800 21250 21200 21250 21200 21
397 20250403 114300 279665000 21250 21250 21250 21250 0
398 20250403 114200 279665000 21250 21250 21250 21250 0
399 20250403 114100 279665000 21250 21250 21250 21200 43
400 20250403 114000 278752750 21200 21200 21250 21200 9
401 20250403 113900 278561900 21250 21250 21250 21250 2
402 20250403 113800 278519400 21250 21200 21250 21200 5
403 20250403 113700 278413350 21250 21250 21250 21250 0
404 20250403 113600 278413350 21250 21250 21250 21250 1
405 20250403 113500 278392100 21250 21250 21250 21250 0
406 20250403 113400 278392100 21250 21250 21250 21250 5
407 20250403 113300 278285850 21200 21100 21200 21100 57
408 20250403 113200 277077850 21150 21150 21150 21150 0
409 20250403 113100 277077850 21150 21150 21150 21150 0
410 20250403 113000 277077850 21150 21150 21150 21150 50
411 20250403 112900 276020350 21250 21250 21250 21250 0
412 20250403 112800 276020350 21250 21250 21250 21250 13
413 20250403 112700 275744100 21250 21200 21250 21200 105
414 20250403 112600 273517200 21200 21200 21200 21200 1
415 20250403 112500 273496000 21200 21200 21200 21200 0
416 20250403 112400 273496000 21200 21200 21200 21150 93
417 20250403 112300 271525050 21150 21150 21150 21150 0
418 20250403 112200 271525050 21150 21150 21150 21150 103
419 20250403 112100 269346600 21150 21250 21350 21150 306
420 20250403 112000 262864000 21200 21200 21200 21200 59
421 20250403 111900 261613200 21200 21200 21200 21200 0
422 20250403 111800 261613200 21200 21150 21200 21150 153
423 20250403 111700 258377150 21100 21100 21100 21100 6
424 20250403 111600 258250550 21150 21150 21150 21150 101
425 20250403 111500 256114400 21150 21150 21150 21150 5
426 20250403 111400 256008650 21150 21150 21150 21150 1
427 20250403 111300 255987500 21150 21150 21150 21150 46
428 20250403 111200 255014600 21150 21150 21150 21150 2
429 20250403 111100 254972300 21150 21150 21150 21150 0
430 20250403 111000 254972300 21150 21150 21150 21150 0
431 20250403 110900 254972300 21150 21150 21150 21150 0
432 20250403 110800 254972300 21150 21150 21150 21150 34
433 20250403 110700 254253200 21200 21200 21200 21200 0
434 20250403 110600 254253200 21200 21200 21200 21200 0
435 20250403 110500 254253200 21200 21200 21200 21200 0
436 20250403 110400 254253200 21200 21150 21200 21150 76
437 20250403 110300 252644550 21150 21150 21150 21150 0
438 20250403 110200 252644550 21150 21150 21150 21150 1
439 20250403 110100 252623400 21150 21150 21150 21150 0
440 20250403 110000 252623400 21150 21150 21150 21100 56
441 20250403 105900 251439050 21150 21100 21150 21100 32
442 20250403 105800 250763800 21200 21200 21200 21200 0
443 20250403 105700 250763800 21200 21200 21200 21200 1
444 20250403 105600 250742600 21200 21200 21200 21200 0
445 20250403 105500 250742600 21200 21100 21200 21100 1088
446 20250403 105400 227778700 21100 21100 21100 21100 14
447 20250403 105300 227483300 21100 21100 21100 21100 80
448 20250403 105200 225795300 21050 21050 21050 21050 18
449 20250403 105100 225416400 21000 21000 21000 21000 482
450 20250403 105000 215294400 20950 20950 20950 20950 10
451 20250403 104900 215084900 20950 21000 21000 20950 742
452 20250403 104800 199503850 21050 21050 21050 21050 0
453 20250403 104700 199503850 21050 21050 21050 21050 32
454 20250403 104600 198830250 21100 21100 21100 21100 0
455 20250403 104500 198830250 21100 21100 21100 21100 0
456 20250403 104400 198830250 21100 21100 21100 21100 5
457 20250403 104300 198724750 21100 21100 21100 21100 0
458 20250403 104200 198724750 21100 21100 21100 21100 5
459 20250403 104100 198619250 21100 21100 21100 21100 34
460 20250403 104000 197901850 21100 21100 21100 21100 0
461 20250403 103900 197901850 21100 21100 21100 21100 31
462 20250403 103800 197247750 21100 21100 21100 21100 0
463 20250403 103700 197247750 21100 21100 21100 21100 0
464 20250403 103600 197247750 21100 21100 21100 21100 0
465 20250403 103500 197247750 21100 21000 21100 21000 81
466 20250403 103400 195543450 21050 21050 21050 21050 23
467 20250403 103300 195059300 21050 21050 21050 21050 0
468 20250403 103200 195059300 21050 21000 21050 21000 15
469 20250403 103100 194743600 21050 21050 21050 21050 25
470 20250403 103000 194217350 21050 21100 21100 21050 133
471 20250403 102900 191417650 21100 21100 21100 21100 13
472 20250403 102800 191143350 21100 21100 21100 21100 0
473 20250403 102700 191143350 21100 21100 21100 21100 0
474 20250403 102600 191143350 21100 21100 21100 21100 0
475 20250403 102500 191143350 21100 21100 21100 21100 35
476 20250403 102400 190404850 21100 21100 21100 21100 0
477 20250403 102300 190404850 21100 21100 21100 21100 0
478 20250403 102200 190404850 21100 21100 21100 21100 1
479 20250403 102100 190383750 21100 21100 21100 21100 50
480 20250403 102000 189328750 21100 21100 21100 21100 0
481 20250403 101900 189328750 21100 21100 21100 21100 14
482 20250403 101800 189033350 21100 21050 21100 21050 31
483 20250403 101700 188380750 21100 21100 21100 21100 0
484 20250403 101600 188380750 21100 21100 21100 21100 0
485 20250403 101500 188380750 21100 21100 21100 21100 1
486 20250403 101400 188359650 21050 21050 21050 21050 0
487 20250403 101300 188359650 21050 21050 21050 21050 1
488 20250403 101200 188338600 21100 21050 21100 21050 114
489 20250403 101100 185938850 20950 20950 20950 20950 2
490 20250403 101000 185896950 21050 21050 21050 21050 6
491 20250403 100900 185770650 21050 21050 21050 21050 1
492 20250403 100800 185749600 21050 21050 21050 20950 134
493 20250403 100700 182937550 21050 21050 21050 21050 1
494 20250403 100600 182916500 21000 21000 21000 21000 0
495 20250403 100500 182916500 21000 21000 21000 21000 36
496 20250403 100400 182160500 20950 20950 20950 20950 127
497 20250403 100300 179499850 21050 21000 21050 21000 60
498 20250403 100200 178237400 21000 21000 21000 21000 289
499 20250403 100100 172168400 21000 21000 21000 21000 119
500 20250403 100000 169669400 21000 21000 21000 21000 0
501 20250403 095900 169669400 21000 21000 21000 21000 14
502 20250403 095800 169375400 21050 21000 21050 21000 60
503 20250403 095700 168115350 21050 20950 21050 20950 76
504 20250403 095600 166520050 20900 20900 20900 20900 0
505 20250403 095500 166520050 20900 20900 20900 20900 0
506 20250403 095400 166520050 20900 20900 20900 20900 3
507 20250403 095300 166457350 20950 20950 20950 20950 1
508 20250403 095200 166436400 20900 20950 20950 20900 72
509 20250403 095100 164931550 21000 21000 21000 21000 50
510 20250403 095000 163881550 20950 20950 20950 20950 27
511 20250403 094900 163315900 20900 20900 20900 20900 30
512 20250403 094800 162688900 20950 20950 20950 20950 0
513 20250403 094700 162688900 20950 20950 20950 20950 41
514 20250403 094600 161829950 20950 20950 20950 20950 0
515 20250403 094500 161829950 20950 20950 20950 20950 64
516 20250403 094400 160489150 21000 21000 21000 21000 0
517 20250403 094300 160489150 21000 21000 21000 21000 0
518 20250403 094200 160489150 21000 21000 21000 21000 49
519 20250403 094100 159460150 20950 21000 21000 20950 35
520 20250403 094000 158726850 21000 21000 21000 21000 1
521 20250403 093900 158705850 21000 20950 21000 20950 132
522 20250403 093800 155940400 20950 20950 20950 20950 102
523 20250403 093700 153803500 20950 20950 20950 20950 0
524 20250403 093600 153803500 20950 20900 20950 20900 17
525 20250403 093500 153447400 20950 20950 20950 20950 32
526 20250403 093400 152777000 21000 20950 21000 20950 178
527 20250403 093300 149047850 21000 21000 21000 21000 3
528 20250403 093200 148984850 21000 21000 21000 20950 849
529 20250403 093100 131193200 21000 20950 21000 20950 21
530 20250403 093000 130753200 21000 21000 21000 21000 16
531 20250403 092900 130417200 20950 21000 21000 20950 255
532 20250403 092800 125063150 21000 21000 21000 21000 55
533 20250403 092700 123908150 21000 21000 21000 21000 0
534 20250403 092600 123908150 21000 20950 21000 20950 109
535 20250403 092500 121624350 20950 20950 20950 20950 20
536 20250403 092400 121205350 20950 20850 20950 20850 3
537 20250403 092300 121142600 20900 20900 20900 20900 0
538 20250403 092200 121142600 20900 20900 21000 20850 126
539 20250403 092100 118509450 20900 20850 20900 20850 81
540 20250403 092000 116820550 20850 20750 20850 20650 506
541 20250403 091900 106301600 20800 20800 20800 20800 497
542 20250403 091800 95964000 20800 20800 20800 20800 9
543 20250403 091700 95776800 20750 20750 20750 20750 414
544 20250403 091600 87186300 20700 20700 20700 20700 3
545 20250403 091500 87124200 20750 20750 20750 20750 3
546 20250403 091400 87061950 20650 20750 20750 20650 1005
547 20250403 091300 66288400 20750 20750 20750 20750 1
548 20250403 091200 66267650 20700 20700 20700 20700 693
549 20250403 091100 51922550 20700 20700 20700 20700 4
550 20250403 091000 51839750 20600 20600 20600 20600 150
551 20250403 090900 48749750 20650 20650 20650 20600 628
552 20250403 090800 35796700 20650 20650 20700 20650 865
553 20250403 090700 17904050 20700 20700 20700 20700 122
554 20250403 090600 15378650 20700 20800 20800 20700 350
555 20250403 090500 8121600 20800 20800 20800 20800 7
556 20250403 090400 7976000 20800 20800 20800 20800 167
557 20250403 090300 4502400 20800 20850 20850 20800 3
558 20250403 090200 4439950 20800 20800 20800 20800 22
559 20250403 090100 3982350 20850 20850 20850 20850 19
560 20250403 090000 3586200 20850 20850 20850 20850 172