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

562
001630/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182000,175661100,44300,44300,44300,44300,55
20250403,181900,175661100,44300,44300,44300,44300,0
20250403,181800,175661100,44300,44300,44300,44300,0
20250403,181700,175661100,44300,44300,44300,44300,0
20250403,181600,175661100,44300,44300,44300,44300,0
20250403,181500,175661100,44300,44300,44300,44300,0
20250403,181400,175661100,44300,44300,44300,44300,0
20250403,181300,175661100,44300,44300,44300,44300,0
20250403,181200,175661100,44300,44300,44300,44300,0
20250403,181100,175661100,44300,44300,44300,44300,0
20250403,181000,175661100,44300,44300,44300,44300,0
20250403,180900,175661100,44300,44300,44300,44300,0
20250403,180800,175661100,44300,44300,44300,44300,0
20250403,180700,175661100,44300,44300,44300,44300,0
20250403,180600,175661100,44300,44300,44300,44300,0
20250403,180500,175661100,44300,44300,44300,44300,0
20250403,180400,175661100,44300,44300,44300,44300,0
20250403,180300,175661100,44300,44300,44300,44300,0
20250403,180200,175661100,44300,44300,44300,44300,0
20250403,180100,175661100,44300,44300,44300,44300,0
20250403,180000,175661100,44300,44300,44300,44300,0
20250403,175900,175661100,44300,44300,44300,44300,0
20250403,175800,175661100,44300,44300,44300,44300,0
20250403,175700,175661100,44300,44300,44300,44300,0
20250403,175600,175661100,44300,44300,44300,44300,0
20250403,175500,175661100,44300,44300,44300,44300,0
20250403,175400,175661100,44300,44300,44300,44300,0
20250403,175300,175661100,44300,44300,44300,44300,0
20250403,175200,175661100,44300,44300,44300,44300,0
20250403,175100,175661100,44300,44300,44300,44300,0
20250403,175000,175661100,44300,44300,44300,44300,55
20250403,174900,175661100,44300,44300,44300,44300,0
20250403,174800,175661100,44300,44300,44300,44300,0
20250403,174700,175661100,44300,44300,44300,44300,0
20250403,174600,175661100,44300,44300,44300,44300,0
20250403,174500,175661100,44300,44300,44300,44300,0
20250403,174400,175661100,44300,44300,44300,44300,0
20250403,174300,175661100,44300,44300,44300,44300,0
20250403,174200,175661100,44300,44300,44300,44300,0
20250403,174100,175661100,44300,44300,44300,44300,0
20250403,174000,175661100,44300,44300,44300,44300,0
20250403,173900,175661100,44300,44300,44300,44300,0
20250403,173800,175661100,44300,44300,44300,44300,0
20250403,173700,175661100,44300,44300,44300,44300,0
20250403,173600,175661100,44300,44300,44300,44300,0
20250403,173500,175661100,44300,44300,44300,44300,0
20250403,173400,175661100,44300,44300,44300,44300,0
20250403,173300,175661100,44300,44300,44300,44300,0
20250403,173200,175661100,44300,44300,44300,44300,0
20250403,173100,175661100,44300,44300,44300,44300,0
20250403,173000,175661100,44300,44300,44300,44300,0
20250403,172900,175661100,44300,44300,44300,44300,0
20250403,172800,175661100,44300,44300,44300,44300,0
20250403,172700,175661100,44300,44300,44300,44300,0
20250403,172600,175661100,44300,44300,44300,44300,0
20250403,172500,175661100,44300,44300,44300,44300,0
20250403,172400,175661100,44300,44300,44300,44300,0
20250403,172300,175661100,44300,44300,44300,44300,0
20250403,172200,175661100,44300,44300,44300,44300,0
20250403,172100,175661100,44300,44300,44300,44300,0
20250403,172000,175661100,44300,44300,44300,44300,55
20250403,171900,175661100,44300,44300,44300,44300,0
20250403,171800,175661100,44300,44300,44300,44300,0
20250403,171700,175661100,44300,44300,44300,44300,0
20250403,171600,175661100,44300,44300,44300,44300,0
20250403,171500,175661100,44300,44300,44300,44300,0
20250403,171400,175661100,44300,44300,44300,44300,0
20250403,171300,175661100,44300,44300,44300,44300,0
20250403,171200,175661100,44300,44300,44300,44300,0
20250403,171100,175661100,44300,44300,44300,44300,0
20250403,171000,175661100,44300,44300,44300,44300,0
20250403,170900,175661100,44300,44300,44300,44300,0
20250403,170800,175661100,44300,44300,44300,44300,0
20250403,170700,175661100,44300,44300,44300,44300,0
20250403,170600,175661100,44300,44300,44300,44300,0
20250403,170500,175661100,44300,44300,44300,44300,0
20250403,170400,175661100,44300,44300,44300,44300,0
20250403,170300,175661100,44300,44300,44300,44300,0
20250403,170200,175661100,44300,44300,44300,44300,0
20250403,170100,175661100,44300,44300,44300,44300,0
20250403,170000,175661100,44300,44300,44300,44300,0
20250403,165900,175661100,44300,44300,44300,44300,0
20250403,165800,175661100,44300,44300,44300,44300,0
20250403,165700,175661100,44300,44300,44300,44300,0
20250403,165600,175661100,44300,44300,44300,44300,0
20250403,165500,175661100,44300,44300,44300,44300,0
20250403,165400,175661100,44300,44300,44300,44300,0
20250403,165300,175661100,44300,44300,44300,44300,0
20250403,165200,175661100,44300,44300,44300,44300,0
20250403,165100,175661100,44300,44300,44300,44300,0
20250403,165000,175661100,44300,44300,44300,44300,55
20250403,164900,175661100,44300,44300,44300,44300,0
20250403,164800,175661100,44300,44300,44300,44300,0
20250403,164700,175661100,44300,44300,44300,44300,0
20250403,164600,175661100,44300,44300,44300,44300,0
20250403,164500,175661100,44300,44300,44300,44300,0
20250403,164400,175661100,44300,44300,44300,44300,0
20250403,164300,175661100,44300,44300,44300,44300,0
20250403,164200,175661100,44300,44300,44300,44300,0
20250403,164100,175661100,44300,44300,44300,44300,0
20250403,164000,175661100,44300,44300,44300,44300,0
20250403,163900,175661100,44300,44300,44300,44300,0
20250403,163800,175661100,44300,44300,44300,44300,0
20250403,163700,175661100,44300,44300,44300,44300,0
20250403,163600,175661100,44300,44300,44300,44300,0
20250403,163500,175661100,44300,44300,44300,44300,0
20250403,163400,175661100,44300,44300,44300,44300,0
20250403,163300,175661100,44300,44300,44300,44300,0
20250403,163200,175661100,44300,44300,44300,44300,0
20250403,163100,175661100,44300,44300,44300,44300,0
20250403,163000,175661100,44300,44300,44300,44300,0
20250403,162900,175661100,44300,44300,44300,44300,0
20250403,162800,175661100,44300,44300,44300,44300,0
20250403,162700,175661100,44300,44300,44300,44300,0
20250403,162600,175661100,44300,44300,44300,44300,0
20250403,162500,175661100,44300,44300,44300,44300,0
20250403,162400,175661100,44300,44300,44300,44300,0
20250403,162300,175661100,44300,44300,44300,44300,0
20250403,162200,175661100,44300,44300,44300,44300,0
20250403,162100,175661100,44300,44300,44300,44300,0
20250403,162000,175661100,44300,44300,44300,44300,55
20250403,161900,175661100,44300,44300,44300,44300,0
20250403,161800,175661100,44300,44300,44300,44300,0
20250403,161700,175661100,44300,44300,44300,44300,0
20250403,161600,175661100,44300,44300,44300,44300,0
20250403,161500,175661100,44300,44300,44300,44300,0
20250403,161400,175661100,44300,44300,44300,44300,0
20250403,161300,175661100,44300,44300,44300,44300,0
20250403,161200,175661100,44300,44300,44300,44300,0
20250403,161100,175661100,44300,44300,44300,44300,0
20250403,161000,175661100,44300,44300,44300,44300,0
20250403,160900,175661100,44300,44300,44300,44300,0
20250403,160800,175661100,44300,44300,44300,44300,0
20250403,160700,175661100,44300,44300,44300,44300,0
20250403,160600,175661100,44300,44300,44300,44300,0
20250403,160500,175661100,44300,44300,44300,44300,0
20250403,160400,175661100,44300,44300,44300,44300,0
20250403,160300,175661100,44300,44300,44300,44300,0
20250403,160200,175661100,44300,44300,44300,44300,0
20250403,160100,175661100,44300,44300,44300,44300,0
20250403,160000,175661100,44300,44300,44300,44300,0
20250403,155900,175661100,44300,44300,44300,44300,0
20250403,155800,175661100,44300,44300,44300,44300,0
20250403,155700,175661100,44300,44300,44300,44300,0
20250403,155600,175661100,44300,44300,44300,44300,0
20250403,155500,175661100,44300,44300,44300,44300,0
20250403,155400,175661100,44300,44300,44300,44300,0
20250403,155300,175661100,44300,44300,44300,44300,0
20250403,155200,175661100,44300,44300,44300,44300,0
20250403,155100,175661100,44300,44300,44300,44300,0
20250403,155000,175661100,44300,44300,44300,44300,55
20250403,154900,175661100,44300,44300,44300,44300,0
20250403,154800,175661100,44300,44300,44300,44300,0
20250403,154700,175661100,44300,44300,44300,44300,0
20250403,154600,175661100,44300,44300,44300,44300,0
20250403,154500,175661100,44300,44300,44300,44300,0
20250403,154400,175661100,44300,44300,44300,44300,0
20250403,154300,175661100,44300,44300,44300,44300,0
20250403,154200,175661100,44300,44300,44300,44300,0
20250403,154100,175661100,44300,44300,44300,44300,0
20250403,154000,175661100,44300,44300,44300,44300,0
20250403,153900,175661100,44300,44300,44300,44300,0
20250403,153800,175661100,44300,44300,44300,44300,0
20250403,153700,175661100,44300,44300,44300,44300,0
20250403,153600,175661100,44300,44300,44300,44300,0
20250403,153500,175661100,44300,44300,44300,44300,0
20250403,153400,175661100,44300,44300,44300,44300,0
20250403,153300,175661100,44300,44300,44300,44300,0
20250403,153200,175661100,44300,44300,44300,44300,0
20250403,153100,175661100,44300,44300,44300,44300,0
20250403,153000,175661100,44300,44300,44300,44300,55
20250403,152900,173224600,44400,44400,44400,44400,0
20250403,152800,173224600,44400,44400,44400,44400,0
20250403,152700,173224600,44400,44400,44400,44400,0
20250403,152600,173224600,44400,44400,44400,44400,0
20250403,152500,173224600,44400,44400,44400,44400,0
20250403,152400,173224600,44400,44400,44400,44400,0
20250403,152300,173224600,44400,44400,44400,44400,0
20250403,152200,173224600,44400,44400,44400,44400,0
20250403,152100,173224600,44400,44400,44400,44400,0
20250403,152000,173224600,44400,44400,44400,44400,0
20250403,151900,173224600,44400,44400,44400,44400,0
20250403,151800,173224600,44400,44400,44400,44400,0
20250403,151700,173224600,44400,44400,44400,44400,4
20250403,151600,173047000,44400,44400,44400,44400,0
20250403,151500,173047000,44400,44400,44400,44400,0
20250403,151400,173047000,44400,44400,44400,44400,4
20250403,151300,172869400,44400,44400,44400,44400,0
20250403,151200,172869400,44400,44400,44400,44400,0
20250403,151100,172869400,44400,44400,44400,44400,3
20250403,151000,172736200,44400,44400,44400,44400,0
20250403,150900,172736200,44400,44400,44400,44400,0
20250403,150800,172736200,44400,44400,44400,44400,5
20250403,150700,172514200,44400,44400,44400,44400,0
20250403,150600,172514200,44400,44400,44400,44400,0
20250403,150500,172514200,44400,44400,44400,44400,3
20250403,150400,172381000,44400,44400,44400,44400,2
20250403,150300,172292200,44350,44350,44350,44350,1
20250403,150200,172247850,44400,44400,44400,44400,3
20250403,150100,172114650,44400,44400,44400,44400,1
20250403,150000,172070250,44450,44450,44450,44450,0
20250403,145900,172070250,44450,44400,44450,44400,3
20250403,145800,171937000,44400,44400,44400,44400,3
20250403,145700,171803800,44400,44400,44400,44400,0
20250403,145600,171803800,44400,44400,44400,44400,0
20250403,145500,171803800,44400,44400,44400,44400,0
20250403,145400,171803800,44400,44350,44400,44350,6
20250403,145300,171537450,44350,44350,44350,44350,8
20250403,145200,171182650,44350,44350,44350,44350,1
20250403,145100,171138300,44500,44450,44500,44450,5
20250403,145000,170915900,44500,44500,44500,44500,0
20250403,144900,170915900,44500,44500,44500,44500,0
20250403,144800,170915900,44500,44500,44500,44450,48
20250403,144700,168782050,44450,44450,44450,44450,0
20250403,144600,168782050,44450,44450,44450,44450,0
20250403,144500,168782050,44450,44450,44450,44450,0
20250403,144400,168782050,44450,44450,44450,44450,1
20250403,144300,168737600,44450,44450,44450,44450,0
20250403,144200,168737600,44450,44450,44450,44450,0
20250403,144100,168737600,44450,44450,44450,44450,5
20250403,144000,168515350,44500,44450,44500,44450,15
20250403,143900,167848550,44500,44500,44500,44500,0
20250403,143800,167848550,44500,44500,44500,44500,3
20250403,143700,167715050,44500,44500,44500,44500,0
20250403,143600,167715050,44500,44500,44500,44500,0
20250403,143500,167715050,44500,44500,44500,44500,0
20250403,143400,167715050,44500,44500,44500,44500,4
20250403,143300,167537050,44550,44550,44550,44550,0
20250403,143200,167537050,44550,44550,44550,44550,0
20250403,143100,167537050,44550,44500,44550,44500,7
20250403,143000,167225500,44550,44500,44550,44500,4
20250403,142900,167047400,44550,44550,44550,44550,0
20250403,142800,167047400,44550,44500,44550,44500,8
20250403,142700,166691350,44450,44450,44450,44450,0
20250403,142600,166691350,44450,44450,44450,44450,0
20250403,142500,166691350,44450,44450,44450,44450,0
20250403,142400,166691350,44450,44500,44500,44450,2
20250403,142300,166602400,44600,44600,44600,44450,71
20250403,142200,163445900,44600,44600,44600,44600,2
20250403,142100,163356700,44600,44600,44600,44600,1
20250403,142000,163312100,44600,44600,44600,44600,0
20250403,141900,163312100,44600,44600,44600,44600,0
20250403,141800,163312100,44600,44600,44600,44600,3
20250403,141700,163178300,44600,44650,44650,44600,49
20250403,141600,160990550,44650,44650,44650,44650,0
20250403,141500,160990550,44650,44700,44700,44650,5
20250403,141400,160767100,44700,44700,44700,44700,0
20250403,141300,160767100,44700,44700,44700,44700,0
20250403,141200,160767100,44700,44700,44700,44700,0
20250403,141100,160767100,44700,44650,44700,44650,7
20250403,141000,160454350,44700,44700,44700,44700,0
20250403,140900,160454350,44700,44700,44700,44700,0
20250403,140800,160454350,44700,44650,44700,44650,7
20250403,140700,160141650,44700,44700,44700,44700,1
20250403,140600,160096950,44650,44650,44650,44650,1
20250403,140500,160052300,44750,44700,44750,44700,4
20250403,140400,159873450,44800,44750,44800,44750,2
20250403,140300,159783900,44750,44750,44750,44750,3
20250403,140200,159649650,44750,44800,44800,44750,3
20250403,140100,159515350,44750,44800,44800,44750,86
20250403,140000,155662600,44850,44700,44850,44700,953
20250403,135900,112987750,44650,44650,44650,44650,0
20250403,135800,112987750,44650,44650,44650,44650,2
20250403,135700,112898450,44600,44650,44650,44600,5
20250403,135600,112675300,44650,44650,44650,44650,0
20250403,135500,112675300,44650,44650,44650,44650,3
20250403,135400,112541350,44700,44650,44700,44650,12
20250403,135300,112005500,44650,44650,44650,44650,0
20250403,135200,112005500,44650,44650,44650,44650,0
20250403,135100,112005500,44650,44650,44650,44650,1
20250403,135000,111960850,44700,44650,44700,44650,3
20250403,134900,111826850,44650,44650,44650,44650,0
20250403,134800,111826850,44650,44650,44650,44650,2
20250403,134700,111737550,44700,44700,44700,44700,0
20250403,134600,111737550,44700,44650,44700,44650,15
20250403,134500,111067750,44700,44650,44700,44650,5
20250403,134400,110844350,44700,44700,44700,44700,0
20250403,134300,110844350,44700,44650,44700,44650,27
20250403,134200,109638350,44650,44650,44650,44650,0
20250403,134100,109638350,44650,44650,44650,44650,5
20250403,134000,109415100,44650,44650,44650,44650,10
20250403,133900,108968600,44650,44650,44650,44650,0
20250403,133800,108968600,44650,44650,44650,44650,2
20250403,133700,108879300,44600,44600,44600,44600,0
20250403,133600,108879300,44600,44600,44600,44600,0
20250403,133500,108879300,44600,44600,44600,44600,37
20250403,133400,107229100,44650,44650,44650,44650,0
20250403,133300,107229100,44650,44650,44650,44650,0
20250403,133200,107229100,44650,44650,44650,44650,0
20250403,133100,107229100,44650,44650,44650,44650,3
20250403,133000,107095150,44600,44600,44600,44600,0
20250403,132900,107095150,44600,44600,44600,44600,0
20250403,132800,107095150,44600,44600,44600,44600,2
20250403,132700,107005950,44600,44600,44600,44600,0
20250403,132600,107005950,44600,44600,44600,44600,0
20250403,132500,107005950,44600,44600,44600,44600,3
20250403,132400,106872150,44600,44600,44600,44600,0
20250403,132300,106872150,44600,44600,44600,44600,0
20250403,132200,106872150,44600,44600,44600,44600,0
20250403,132100,106872150,44600,44550,44600,44550,7
20250403,132000,106560050,44600,44550,44600,44550,2
20250403,131900,106470900,44600,44550,44600,44550,2
20250403,131800,106381750,44550,44550,44550,44550,4
20250403,131700,106203550,44550,44550,44550,44550,0
20250403,131600,106203550,44550,44550,44550,44550,0
20250403,131500,106203550,44550,44650,44650,44550,8
20250403,131400,105847050,44550,44650,44650,44550,2
20250403,131300,105757850,44550,44550,44650,44550,7
20250403,131200,105445900,44600,44550,44600,44550,2
20250403,131100,105356750,44600,44600,44600,44600,0
20250403,131000,105356750,44600,44550,44600,44550,2
20250403,130900,105267600,44600,44550,44600,44550,6
20250403,130800,105000250,44550,44550,44550,44550,3
20250403,130700,104866600,44500,44500,44500,44500,0
20250403,130600,104866600,44500,44500,44500,44500,0
20250403,130500,104866600,44500,44500,44500,44500,7
20250403,130400,104555100,44550,44550,44550,44550,0
20250403,130300,104555100,44550,44550,44550,44550,0
20250403,130200,104555100,44550,44550,44550,44550,4
20250403,130100,104376900,44500,44500,44500,44500,0
20250403,130000,104376900,44500,44500,44500,44500,0
20250403,125900,104376900,44500,44500,44500,44500,0
20250403,125800,104376900,44500,44500,44500,44500,1
20250403,125700,104332400,44500,44500,44500,44500,0
20250403,125600,104332400,44500,44500,44500,44500,0
20250403,125500,104332400,44500,44500,44500,44500,3
20250403,125400,104198900,44450,44450,44450,44450,1
20250403,125300,104154450,44450,44450,44450,44450,25
20250403,125200,103043200,44450,44450,44450,44450,4
20250403,125100,102865400,44400,44400,44400,44400,33
20250403,125000,101400200,44400,44400,44400,44400,0
20250403,124900,101400200,44400,44400,44400,44400,1
20250403,124800,101355800,44400,44400,44400,44400,5
20250403,124700,101133800,44400,44400,44400,44400,0
20250403,124600,101133800,44400,44400,44400,44400,0
20250403,124500,101133800,44400,44400,44400,44400,2
20250403,124400,101045000,44400,44400,44400,44400,0
20250403,124300,101045000,44400,44400,44400,44400,0
20250403,124200,101045000,44400,44400,44400,44400,104
20250403,124100,96427400,44400,44400,44400,44400,0
20250403,124000,96427400,44400,44400,44400,44400,0
20250403,123900,96427400,44400,44400,44400,44400,0
20250403,123800,96427400,44400,44400,44400,44400,3
20250403,123700,96294200,44400,44400,44400,44400,0
20250403,123600,96294200,44400,44400,44400,44400,0
20250403,123500,96294200,44400,44400,44400,44400,5
20250403,123400,96072200,44400,44400,44400,44400,0
20250403,123300,96072200,44400,44400,44400,44400,0
20250403,123200,96072200,44400,44400,44400,44400,2
20250403,123100,95983400,44400,44400,44400,44400,0
20250403,123000,95983400,44400,44400,44400,44400,0
20250403,122900,95983400,44400,44400,44400,44400,0
20250403,122800,95983400,44400,44400,44400,44400,4
20250403,122700,95805800,44400,44375,44400,44350,11
20250403,122600,95317650,44400,44400,44400,44400,0
20250403,122500,95317650,44400,44400,44400,44400,3
20250403,122400,95184450,44400,44400,44400,44400,0
20250403,122300,95184450,44400,44400,44400,44400,1
20250403,122200,95140050,44400,44400,44400,44400,10
20250403,122100,94696050,44350,44350,44350,44350,0
20250403,122000,94696050,44350,44350,44350,44350,0
20250403,121900,94696050,44350,44350,44350,44350,5
20250403,121800,94474300,44350,44350,44350,44350,2
20250403,121700,94385600,44350,44350,44350,44350,120
20250403,121600,89063600,44350,44350,44350,44350,73
20250403,121500,85826050,44450,44450,44450,44450,4
20250403,121400,85648250,44350,44350,44350,44350,28
20250403,121300,84406450,44400,44550,44550,44400,522
20250403,121200,61172650,44700,44700,44700,44700,4
20250403,121100,60993850,44700,44700,44700,44700,0
20250403,121000,60993850,44700,44700,44700,44700,0
20250403,120900,60993850,44700,44700,44700,44650,8
20250403,120800,60636400,44700,44700,44700,44700,0
20250403,120700,60636400,44700,44700,44700,44700,0
20250403,120600,60636400,44700,44700,44700,44700,2
20250403,120500,60547000,44700,44700,44700,44700,3
20250403,120400,60412900,44700,44700,44700,44700,0
20250403,120300,60412900,44700,44650,44700,44650,2
20250403,120200,60323550,44650,44700,44700,44650,2
20250403,120100,60234200,44700,44700,44700,44700,0
20250403,120000,60234200,44700,44700,44700,44700,0
20250403,115900,60234200,44700,44700,44700,44700,13
20250403,115800,59653100,44700,44700,44700,44700,0
20250403,115700,59653100,44700,44700,44700,44700,0
20250403,115600,59653100,44700,44700,44700,44700,0
20250403,115500,59653100,44700,44650,44700,44650,7
20250403,115400,59340250,44700,44650,44700,44650,2
20250403,115300,59250900,44700,44700,44700,44700,2
20250403,115200,59161500,44700,44700,44700,44700,3
20250403,115100,59027400,44650,44650,44650,44650,0
20250403,115000,59027400,44650,44650,44650,44650,0
20250403,114900,59027400,44650,44650,44700,44650,69
20250403,114800,55946500,44600,44600,44600,44600,1
20250403,114700,55901900,44600,44550,44600,44500,41
20250403,114600,54075500,44600,44600,44600,44600,2
20250403,114500,53986300,44600,44600,44600,44600,3
20250403,114400,53852500,44550,44550,44550,44550,0
20250403,114300,53852500,44550,44550,44550,44550,0
20250403,114200,53852500,44550,44500,44550,44500,31
20250403,114100,52472950,44500,44600,44600,44500,79
20250403,114000,48951100,44650,44650,44650,44650,1
20250403,113900,48906450,44700,44700,44700,44700,3
20250403,113800,48772350,44700,44700,44700,44700,0
20250403,113700,48772350,44700,44650,44700,44650,2
20250403,113600,48683000,44700,44650,44700,44650,2
20250403,113500,48593650,44700,44650,44700,44650,5
20250403,113400,48370350,44650,44650,44650,44650,0
20250403,113300,48370350,44650,44650,44650,44650,0
20250403,113200,48370350,44650,44650,44650,44650,3
20250403,113100,48236400,44650,44650,44650,44650,10
20250403,113000,47789900,44700,44700,44700,44650,3
20250403,112900,47655850,44700,44750,44750,44700,11
20250403,112800,47163900,44800,44800,44800,44800,0
20250403,112700,47163900,44800,44800,44800,44800,0
20250403,112600,47163900,44800,44800,44800,44800,43
20250403,112500,45237500,44800,44650,44800,44650,51
20250403,112400,42957600,44650,44650,44650,44650,0
20250403,112300,42957600,44650,44650,44650,44650,3
20250403,112200,42823650,44700,44500,44700,44500,62
20250403,112100,40056200,44550,44550,44550,44550,28
20250403,112000,38808800,44550,44550,44550,44550,0
20250403,111900,38808800,44550,44550,44550,44550,3
20250403,111800,38675150,44500,44500,44500,44500,5
20250403,111700,38452650,44500,44450,44500,44450,71
20250403,111600,35293250,44400,44400,44400,44400,4
20250403,111500,35115650,44400,44400,44400,44400,0
20250403,111400,35115650,44400,44400,44400,44400,0
20250403,111300,35115650,44400,44350,44400,44350,3
20250403,111200,34982500,44400,44400,44400,44400,2
20250403,111100,34893700,44400,44400,44400,44400,1
20250403,111000,34849300,44400,44400,44400,44400,4
20250403,110900,34671700,44500,44350,44500,44350,83
20250403,110800,30988950,44300,44300,44300,44300,0
20250403,110700,30988950,44300,44300,44300,44300,0
20250403,110600,30988950,44300,44350,44350,44300,5
20250403,110500,30767250,44300,44300,44300,44300,1
20250403,110400,30722950,44250,44250,44250,44250,1
20250403,110300,30678700,44250,44250,44250,44250,1
20250403,110200,30634450,44350,44300,44350,44150,52
20250403,110100,28334950,44300,44300,44300,44300,5
20250403,110000,28113450,44350,44350,44350,44350,0
20250403,105900,28113450,44350,44300,44350,44300,6
20250403,105800,27847600,44300,44300,44300,44300,0
20250403,105700,27847600,44300,44300,44300,44300,0
20250403,105600,27847600,44300,44250,44300,44250,2
20250403,105500,27759050,44300,44300,44300,44300,0
20250403,105400,27759050,44300,44300,44300,44300,0
20250403,105300,27759050,44300,44300,44300,44300,0
20250403,105200,27759050,44300,44150,44300,44150,2
20250403,105100,27670600,44150,44150,44150,44150,1
20250403,105000,27626450,44100,43950,44100,43950,154
20250403,104900,20849250,43950,43950,43950,43950,5
20250403,104800,20629500,43950,43950,43950,43950,0
20250403,104700,20629500,43950,43950,43950,43950,0
20250403,104600,20629500,43950,43950,43950,43950,3
20250403,104500,20497650,43950,43950,43950,43950,0
20250403,104400,20497650,43950,43950,43950,43950,1
20250403,104300,20453700,43950,43950,43950,43950,0
20250403,104200,20453700,43950,43950,43950,43900,16
20250403,104100,19750600,44000,44000,44000,44000,0
20250403,104000,19750600,44000,44000,44000,44000,0
20250403,103900,19750600,44000,44000,44000,44000,4
20250403,103800,19574600,44000,44000,44000,44000,0
20250403,103700,19574600,44000,44000,44000,44000,0
20250403,103600,19574600,44000,44000,44000,44000,4
20250403,103500,19398600,44000,44000,44000,44000,0
20250403,103400,19398600,44000,44000,44000,44000,0
20250403,103300,19398600,44000,44000,44000,44000,0
20250403,103200,19398600,44000,44000,44000,44000,3
20250403,103100,19266600,44000,44000,44000,44000,5
20250403,103000,19046600,44050,44050,44050,44050,0
20250403,102900,19046600,44050,44050,44050,44050,3
20250403,102800,18914450,44050,44050,44050,44050,0
20250403,102700,18914450,44050,44050,44050,44050,0
20250403,102600,18914450,44050,44050,44050,44050,4
20250403,102500,18738250,44000,44000,44000,44000,0
20250403,102400,18738250,44000,44000,44000,44000,0
20250403,102300,18738250,44000,44000,44000,44000,0
20250403,102200,18738250,44000,44000,44000,44000,2
20250403,102100,18650250,44000,44000,44000,44000,0
20250403,102000,18650250,44000,44000,44000,44000,1
20250403,101900,18606250,44000,44000,44000,44000,0
20250403,101800,18606250,44000,44050,44050,44000,10
20250403,101700,18166200,44100,44100,44100,44000,3
20250403,101600,18034000,44150,44100,44150,44100,2
20250403,101500,17945750,44150,44050,44150,44050,2
20250403,101400,17857550,44150,44150,44150,44150,0
20250403,101300,17857550,44150,44150,44150,44150,1
20250403,101200,17813400,44000,44050,44100,44000,3
20250403,101100,17681250,44050,44050,44050,44050,4
20250403,101000,17505050,44050,44050,44050,43950,3
20250403,100900,17373000,43900,44000,44000,43900,88
20250403,100800,13509500,44000,44000,44000,44000,0
20250403,100700,13509500,44000,44000,44000,44000,0
20250403,100600,13509500,44000,44000,44000,44000,0
20250403,100500,13509500,44000,44000,44000,44000,0
20250403,100400,13509500,44000,44000,44000,44000,0
20250403,100300,13509500,44000,44000,44000,44000,3
20250403,100200,13377500,43950,43950,43950,43950,0
20250403,100100,13377500,43950,43950,43950,43950,0
20250403,100000,13377500,43950,43950,43950,43950,0
20250403,095900,13377500,43950,43950,43950,43950,11
20250403,095800,12894050,44050,44050,44050,44050,0
20250403,095700,12894050,44050,44050,44050,44050,0
20250403,095600,12894050,44050,44050,44050,44050,0
20250403,095500,12894050,44050,44050,44050,44050,0
20250403,095400,12894050,44050,43950,44050,43950,5
20250403,095300,12674100,44050,44100,44200,43950,111
20250403,095200,7793850,44150,44050,44150,44050,3
20250403,095100,7661600,44050,44050,44050,44050,0
20250403,095000,7661600,44050,44000,44050,44000,2
20250403,094900,7573550,44000,44000,44000,44000,0
20250403,094800,7573550,44000,44000,44000,44000,0
20250403,094700,7573550,44000,44000,44000,44000,0
20250403,094600,7573550,44000,44000,44000,44000,0
20250403,094500,7573550,44000,44000,44000,44000,0
20250403,094400,7573550,44000,44000,44000,44000,0
20250403,094300,7573550,44000,44000,44000,44000,0
20250403,094200,7573550,44000,44000,44000,44000,1
20250403,094100,7529550,43950,43950,43950,43950,1
20250403,094000,7485600,43950,43950,43950,43950,0
20250403,093900,7485600,43950,43950,43950,43950,0
20250403,093800,7485600,43950,43950,43950,43950,9
20250403,093700,7090050,43950,43950,43950,43950,0
20250403,093600,7090050,43950,43950,43950,43950,0
20250403,093500,7090050,43950,43950,43950,43950,0
20250403,093400,7090050,43950,43950,43950,43950,0
20250403,093300,7090050,43950,43950,43950,43950,1
20250403,093200,7046100,43950,43950,43950,43950,1
20250403,093100,7002150,43950,43900,43950,43900,3
20250403,093000,6870350,43900,43900,43900,43900,0
20250403,092900,6870350,43900,43850,43900,43850,5
20250403,092800,6651050,43900,43800,43900,43800,2
20250403,092700,6563350,43850,43850,43850,43850,0
20250403,092600,6563350,43850,43850,43850,43850,0
20250403,092500,6563350,43850,43850,43850,43850,0
20250403,092400,6563350,43850,43850,43850,43850,1
20250403,092300,6519500,43750,43750,43750,43750,17
20250403,092200,5775750,43700,43700,43700,43700,2
20250403,092100,5688350,43650,43650,43650,43650,1
20250403,092000,5644700,43750,43750,43750,43750,11
20250403,091900,5163450,43750,43750,43750,43750,0
20250403,091800,5163450,43750,43750,43950,43750,39
20250403,091700,3451300,43750,43750,43750,43750,11
20250403,091600,2970050,43750,43750,43750,43750,1
20250403,091500,2926300,43650,43650,43650,43650,0
20250403,091400,2926300,43650,43650,43650,43650,0
20250403,091300,2926300,43650,43650,43650,43650,1
20250403,091200,2882650,43850,43700,43850,43700,7
20250403,091100,2576150,43650,43650,43650,43650,2
20250403,091000,2488850,43600,43600,43600,43600,0
20250403,090900,2488850,43600,43600,43600,43600,0
20250403,090800,2488850,43600,43650,43650,43600,51
20250403,090700,262800,43650,43650,43650,43650,0
20250403,090600,262800,43650,43650,43650,43650,3
20250403,090500,131850,43950,43950,43950,43950,0
20250403,090400,131850,43950,43950,43950,43950,0
20250403,090300,131850,43950,43950,43950,43950,0
20250403,090200,131850,43950,43950,43950,43950,0
20250403,090100,131850,43950,43950,43950,43950,0
20250403,090000,131850,43950,43950,43950,43950,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182000 175661100 44300 44300 44300 44300 55
3 20250403 181900 175661100 44300 44300 44300 44300 0
4 20250403 181800 175661100 44300 44300 44300 44300 0
5 20250403 181700 175661100 44300 44300 44300 44300 0
6 20250403 181600 175661100 44300 44300 44300 44300 0
7 20250403 181500 175661100 44300 44300 44300 44300 0
8 20250403 181400 175661100 44300 44300 44300 44300 0
9 20250403 181300 175661100 44300 44300 44300 44300 0
10 20250403 181200 175661100 44300 44300 44300 44300 0
11 20250403 181100 175661100 44300 44300 44300 44300 0
12 20250403 181000 175661100 44300 44300 44300 44300 0
13 20250403 180900 175661100 44300 44300 44300 44300 0
14 20250403 180800 175661100 44300 44300 44300 44300 0
15 20250403 180700 175661100 44300 44300 44300 44300 0
16 20250403 180600 175661100 44300 44300 44300 44300 0
17 20250403 180500 175661100 44300 44300 44300 44300 0
18 20250403 180400 175661100 44300 44300 44300 44300 0
19 20250403 180300 175661100 44300 44300 44300 44300 0
20 20250403 180200 175661100 44300 44300 44300 44300 0
21 20250403 180100 175661100 44300 44300 44300 44300 0
22 20250403 180000 175661100 44300 44300 44300 44300 0
23 20250403 175900 175661100 44300 44300 44300 44300 0
24 20250403 175800 175661100 44300 44300 44300 44300 0
25 20250403 175700 175661100 44300 44300 44300 44300 0
26 20250403 175600 175661100 44300 44300 44300 44300 0
27 20250403 175500 175661100 44300 44300 44300 44300 0
28 20250403 175400 175661100 44300 44300 44300 44300 0
29 20250403 175300 175661100 44300 44300 44300 44300 0
30 20250403 175200 175661100 44300 44300 44300 44300 0
31 20250403 175100 175661100 44300 44300 44300 44300 0
32 20250403 175000 175661100 44300 44300 44300 44300 55
33 20250403 174900 175661100 44300 44300 44300 44300 0
34 20250403 174800 175661100 44300 44300 44300 44300 0
35 20250403 174700 175661100 44300 44300 44300 44300 0
36 20250403 174600 175661100 44300 44300 44300 44300 0
37 20250403 174500 175661100 44300 44300 44300 44300 0
38 20250403 174400 175661100 44300 44300 44300 44300 0
39 20250403 174300 175661100 44300 44300 44300 44300 0
40 20250403 174200 175661100 44300 44300 44300 44300 0
41 20250403 174100 175661100 44300 44300 44300 44300 0
42 20250403 174000 175661100 44300 44300 44300 44300 0
43 20250403 173900 175661100 44300 44300 44300 44300 0
44 20250403 173800 175661100 44300 44300 44300 44300 0
45 20250403 173700 175661100 44300 44300 44300 44300 0
46 20250403 173600 175661100 44300 44300 44300 44300 0
47 20250403 173500 175661100 44300 44300 44300 44300 0
48 20250403 173400 175661100 44300 44300 44300 44300 0
49 20250403 173300 175661100 44300 44300 44300 44300 0
50 20250403 173200 175661100 44300 44300 44300 44300 0
51 20250403 173100 175661100 44300 44300 44300 44300 0
52 20250403 173000 175661100 44300 44300 44300 44300 0
53 20250403 172900 175661100 44300 44300 44300 44300 0
54 20250403 172800 175661100 44300 44300 44300 44300 0
55 20250403 172700 175661100 44300 44300 44300 44300 0
56 20250403 172600 175661100 44300 44300 44300 44300 0
57 20250403 172500 175661100 44300 44300 44300 44300 0
58 20250403 172400 175661100 44300 44300 44300 44300 0
59 20250403 172300 175661100 44300 44300 44300 44300 0
60 20250403 172200 175661100 44300 44300 44300 44300 0
61 20250403 172100 175661100 44300 44300 44300 44300 0
62 20250403 172000 175661100 44300 44300 44300 44300 55
63 20250403 171900 175661100 44300 44300 44300 44300 0
64 20250403 171800 175661100 44300 44300 44300 44300 0
65 20250403 171700 175661100 44300 44300 44300 44300 0
66 20250403 171600 175661100 44300 44300 44300 44300 0
67 20250403 171500 175661100 44300 44300 44300 44300 0
68 20250403 171400 175661100 44300 44300 44300 44300 0
69 20250403 171300 175661100 44300 44300 44300 44300 0
70 20250403 171200 175661100 44300 44300 44300 44300 0
71 20250403 171100 175661100 44300 44300 44300 44300 0
72 20250403 171000 175661100 44300 44300 44300 44300 0
73 20250403 170900 175661100 44300 44300 44300 44300 0
74 20250403 170800 175661100 44300 44300 44300 44300 0
75 20250403 170700 175661100 44300 44300 44300 44300 0
76 20250403 170600 175661100 44300 44300 44300 44300 0
77 20250403 170500 175661100 44300 44300 44300 44300 0
78 20250403 170400 175661100 44300 44300 44300 44300 0
79 20250403 170300 175661100 44300 44300 44300 44300 0
80 20250403 170200 175661100 44300 44300 44300 44300 0
81 20250403 170100 175661100 44300 44300 44300 44300 0
82 20250403 170000 175661100 44300 44300 44300 44300 0
83 20250403 165900 175661100 44300 44300 44300 44300 0
84 20250403 165800 175661100 44300 44300 44300 44300 0
85 20250403 165700 175661100 44300 44300 44300 44300 0
86 20250403 165600 175661100 44300 44300 44300 44300 0
87 20250403 165500 175661100 44300 44300 44300 44300 0
88 20250403 165400 175661100 44300 44300 44300 44300 0
89 20250403 165300 175661100 44300 44300 44300 44300 0
90 20250403 165200 175661100 44300 44300 44300 44300 0
91 20250403 165100 175661100 44300 44300 44300 44300 0
92 20250403 165000 175661100 44300 44300 44300 44300 55
93 20250403 164900 175661100 44300 44300 44300 44300 0
94 20250403 164800 175661100 44300 44300 44300 44300 0
95 20250403 164700 175661100 44300 44300 44300 44300 0
96 20250403 164600 175661100 44300 44300 44300 44300 0
97 20250403 164500 175661100 44300 44300 44300 44300 0
98 20250403 164400 175661100 44300 44300 44300 44300 0
99 20250403 164300 175661100 44300 44300 44300 44300 0
100 20250403 164200 175661100 44300 44300 44300 44300 0
101 20250403 164100 175661100 44300 44300 44300 44300 0
102 20250403 164000 175661100 44300 44300 44300 44300 0
103 20250403 163900 175661100 44300 44300 44300 44300 0
104 20250403 163800 175661100 44300 44300 44300 44300 0
105 20250403 163700 175661100 44300 44300 44300 44300 0
106 20250403 163600 175661100 44300 44300 44300 44300 0
107 20250403 163500 175661100 44300 44300 44300 44300 0
108 20250403 163400 175661100 44300 44300 44300 44300 0
109 20250403 163300 175661100 44300 44300 44300 44300 0
110 20250403 163200 175661100 44300 44300 44300 44300 0
111 20250403 163100 175661100 44300 44300 44300 44300 0
112 20250403 163000 175661100 44300 44300 44300 44300 0
113 20250403 162900 175661100 44300 44300 44300 44300 0
114 20250403 162800 175661100 44300 44300 44300 44300 0
115 20250403 162700 175661100 44300 44300 44300 44300 0
116 20250403 162600 175661100 44300 44300 44300 44300 0
117 20250403 162500 175661100 44300 44300 44300 44300 0
118 20250403 162400 175661100 44300 44300 44300 44300 0
119 20250403 162300 175661100 44300 44300 44300 44300 0
120 20250403 162200 175661100 44300 44300 44300 44300 0
121 20250403 162100 175661100 44300 44300 44300 44300 0
122 20250403 162000 175661100 44300 44300 44300 44300 55
123 20250403 161900 175661100 44300 44300 44300 44300 0
124 20250403 161800 175661100 44300 44300 44300 44300 0
125 20250403 161700 175661100 44300 44300 44300 44300 0
126 20250403 161600 175661100 44300 44300 44300 44300 0
127 20250403 161500 175661100 44300 44300 44300 44300 0
128 20250403 161400 175661100 44300 44300 44300 44300 0
129 20250403 161300 175661100 44300 44300 44300 44300 0
130 20250403 161200 175661100 44300 44300 44300 44300 0
131 20250403 161100 175661100 44300 44300 44300 44300 0
132 20250403 161000 175661100 44300 44300 44300 44300 0
133 20250403 160900 175661100 44300 44300 44300 44300 0
134 20250403 160800 175661100 44300 44300 44300 44300 0
135 20250403 160700 175661100 44300 44300 44300 44300 0
136 20250403 160600 175661100 44300 44300 44300 44300 0
137 20250403 160500 175661100 44300 44300 44300 44300 0
138 20250403 160400 175661100 44300 44300 44300 44300 0
139 20250403 160300 175661100 44300 44300 44300 44300 0
140 20250403 160200 175661100 44300 44300 44300 44300 0
141 20250403 160100 175661100 44300 44300 44300 44300 0
142 20250403 160000 175661100 44300 44300 44300 44300 0
143 20250403 155900 175661100 44300 44300 44300 44300 0
144 20250403 155800 175661100 44300 44300 44300 44300 0
145 20250403 155700 175661100 44300 44300 44300 44300 0
146 20250403 155600 175661100 44300 44300 44300 44300 0
147 20250403 155500 175661100 44300 44300 44300 44300 0
148 20250403 155400 175661100 44300 44300 44300 44300 0
149 20250403 155300 175661100 44300 44300 44300 44300 0
150 20250403 155200 175661100 44300 44300 44300 44300 0
151 20250403 155100 175661100 44300 44300 44300 44300 0
152 20250403 155000 175661100 44300 44300 44300 44300 55
153 20250403 154900 175661100 44300 44300 44300 44300 0
154 20250403 154800 175661100 44300 44300 44300 44300 0
155 20250403 154700 175661100 44300 44300 44300 44300 0
156 20250403 154600 175661100 44300 44300 44300 44300 0
157 20250403 154500 175661100 44300 44300 44300 44300 0
158 20250403 154400 175661100 44300 44300 44300 44300 0
159 20250403 154300 175661100 44300 44300 44300 44300 0
160 20250403 154200 175661100 44300 44300 44300 44300 0
161 20250403 154100 175661100 44300 44300 44300 44300 0
162 20250403 154000 175661100 44300 44300 44300 44300 0
163 20250403 153900 175661100 44300 44300 44300 44300 0
164 20250403 153800 175661100 44300 44300 44300 44300 0
165 20250403 153700 175661100 44300 44300 44300 44300 0
166 20250403 153600 175661100 44300 44300 44300 44300 0
167 20250403 153500 175661100 44300 44300 44300 44300 0
168 20250403 153400 175661100 44300 44300 44300 44300 0
169 20250403 153300 175661100 44300 44300 44300 44300 0
170 20250403 153200 175661100 44300 44300 44300 44300 0
171 20250403 153100 175661100 44300 44300 44300 44300 0
172 20250403 153000 175661100 44300 44300 44300 44300 55
173 20250403 152900 173224600 44400 44400 44400 44400 0
174 20250403 152800 173224600 44400 44400 44400 44400 0
175 20250403 152700 173224600 44400 44400 44400 44400 0
176 20250403 152600 173224600 44400 44400 44400 44400 0
177 20250403 152500 173224600 44400 44400 44400 44400 0
178 20250403 152400 173224600 44400 44400 44400 44400 0
179 20250403 152300 173224600 44400 44400 44400 44400 0
180 20250403 152200 173224600 44400 44400 44400 44400 0
181 20250403 152100 173224600 44400 44400 44400 44400 0
182 20250403 152000 173224600 44400 44400 44400 44400 0
183 20250403 151900 173224600 44400 44400 44400 44400 0
184 20250403 151800 173224600 44400 44400 44400 44400 0
185 20250403 151700 173224600 44400 44400 44400 44400 4
186 20250403 151600 173047000 44400 44400 44400 44400 0
187 20250403 151500 173047000 44400 44400 44400 44400 0
188 20250403 151400 173047000 44400 44400 44400 44400 4
189 20250403 151300 172869400 44400 44400 44400 44400 0
190 20250403 151200 172869400 44400 44400 44400 44400 0
191 20250403 151100 172869400 44400 44400 44400 44400 3
192 20250403 151000 172736200 44400 44400 44400 44400 0
193 20250403 150900 172736200 44400 44400 44400 44400 0
194 20250403 150800 172736200 44400 44400 44400 44400 5
195 20250403 150700 172514200 44400 44400 44400 44400 0
196 20250403 150600 172514200 44400 44400 44400 44400 0
197 20250403 150500 172514200 44400 44400 44400 44400 3
198 20250403 150400 172381000 44400 44400 44400 44400 2
199 20250403 150300 172292200 44350 44350 44350 44350 1
200 20250403 150200 172247850 44400 44400 44400 44400 3
201 20250403 150100 172114650 44400 44400 44400 44400 1
202 20250403 150000 172070250 44450 44450 44450 44450 0
203 20250403 145900 172070250 44450 44400 44450 44400 3
204 20250403 145800 171937000 44400 44400 44400 44400 3
205 20250403 145700 171803800 44400 44400 44400 44400 0
206 20250403 145600 171803800 44400 44400 44400 44400 0
207 20250403 145500 171803800 44400 44400 44400 44400 0
208 20250403 145400 171803800 44400 44350 44400 44350 6
209 20250403 145300 171537450 44350 44350 44350 44350 8
210 20250403 145200 171182650 44350 44350 44350 44350 1
211 20250403 145100 171138300 44500 44450 44500 44450 5
212 20250403 145000 170915900 44500 44500 44500 44500 0
213 20250403 144900 170915900 44500 44500 44500 44500 0
214 20250403 144800 170915900 44500 44500 44500 44450 48
215 20250403 144700 168782050 44450 44450 44450 44450 0
216 20250403 144600 168782050 44450 44450 44450 44450 0
217 20250403 144500 168782050 44450 44450 44450 44450 0
218 20250403 144400 168782050 44450 44450 44450 44450 1
219 20250403 144300 168737600 44450 44450 44450 44450 0
220 20250403 144200 168737600 44450 44450 44450 44450 0
221 20250403 144100 168737600 44450 44450 44450 44450 5
222 20250403 144000 168515350 44500 44450 44500 44450 15
223 20250403 143900 167848550 44500 44500 44500 44500 0
224 20250403 143800 167848550 44500 44500 44500 44500 3
225 20250403 143700 167715050 44500 44500 44500 44500 0
226 20250403 143600 167715050 44500 44500 44500 44500 0
227 20250403 143500 167715050 44500 44500 44500 44500 0
228 20250403 143400 167715050 44500 44500 44500 44500 4
229 20250403 143300 167537050 44550 44550 44550 44550 0
230 20250403 143200 167537050 44550 44550 44550 44550 0
231 20250403 143100 167537050 44550 44500 44550 44500 7
232 20250403 143000 167225500 44550 44500 44550 44500 4
233 20250403 142900 167047400 44550 44550 44550 44550 0
234 20250403 142800 167047400 44550 44500 44550 44500 8
235 20250403 142700 166691350 44450 44450 44450 44450 0
236 20250403 142600 166691350 44450 44450 44450 44450 0
237 20250403 142500 166691350 44450 44450 44450 44450 0
238 20250403 142400 166691350 44450 44500 44500 44450 2
239 20250403 142300 166602400 44600 44600 44600 44450 71
240 20250403 142200 163445900 44600 44600 44600 44600 2
241 20250403 142100 163356700 44600 44600 44600 44600 1
242 20250403 142000 163312100 44600 44600 44600 44600 0
243 20250403 141900 163312100 44600 44600 44600 44600 0
244 20250403 141800 163312100 44600 44600 44600 44600 3
245 20250403 141700 163178300 44600 44650 44650 44600 49
246 20250403 141600 160990550 44650 44650 44650 44650 0
247 20250403 141500 160990550 44650 44700 44700 44650 5
248 20250403 141400 160767100 44700 44700 44700 44700 0
249 20250403 141300 160767100 44700 44700 44700 44700 0
250 20250403 141200 160767100 44700 44700 44700 44700 0
251 20250403 141100 160767100 44700 44650 44700 44650 7
252 20250403 141000 160454350 44700 44700 44700 44700 0
253 20250403 140900 160454350 44700 44700 44700 44700 0
254 20250403 140800 160454350 44700 44650 44700 44650 7
255 20250403 140700 160141650 44700 44700 44700 44700 1
256 20250403 140600 160096950 44650 44650 44650 44650 1
257 20250403 140500 160052300 44750 44700 44750 44700 4
258 20250403 140400 159873450 44800 44750 44800 44750 2
259 20250403 140300 159783900 44750 44750 44750 44750 3
260 20250403 140200 159649650 44750 44800 44800 44750 3
261 20250403 140100 159515350 44750 44800 44800 44750 86
262 20250403 140000 155662600 44850 44700 44850 44700 953
263 20250403 135900 112987750 44650 44650 44650 44650 0
264 20250403 135800 112987750 44650 44650 44650 44650 2
265 20250403 135700 112898450 44600 44650 44650 44600 5
266 20250403 135600 112675300 44650 44650 44650 44650 0
267 20250403 135500 112675300 44650 44650 44650 44650 3
268 20250403 135400 112541350 44700 44650 44700 44650 12
269 20250403 135300 112005500 44650 44650 44650 44650 0
270 20250403 135200 112005500 44650 44650 44650 44650 0
271 20250403 135100 112005500 44650 44650 44650 44650 1
272 20250403 135000 111960850 44700 44650 44700 44650 3
273 20250403 134900 111826850 44650 44650 44650 44650 0
274 20250403 134800 111826850 44650 44650 44650 44650 2
275 20250403 134700 111737550 44700 44700 44700 44700 0
276 20250403 134600 111737550 44700 44650 44700 44650 15
277 20250403 134500 111067750 44700 44650 44700 44650 5
278 20250403 134400 110844350 44700 44700 44700 44700 0
279 20250403 134300 110844350 44700 44650 44700 44650 27
280 20250403 134200 109638350 44650 44650 44650 44650 0
281 20250403 134100 109638350 44650 44650 44650 44650 5
282 20250403 134000 109415100 44650 44650 44650 44650 10
283 20250403 133900 108968600 44650 44650 44650 44650 0
284 20250403 133800 108968600 44650 44650 44650 44650 2
285 20250403 133700 108879300 44600 44600 44600 44600 0
286 20250403 133600 108879300 44600 44600 44600 44600 0
287 20250403 133500 108879300 44600 44600 44600 44600 37
288 20250403 133400 107229100 44650 44650 44650 44650 0
289 20250403 133300 107229100 44650 44650 44650 44650 0
290 20250403 133200 107229100 44650 44650 44650 44650 0
291 20250403 133100 107229100 44650 44650 44650 44650 3
292 20250403 133000 107095150 44600 44600 44600 44600 0
293 20250403 132900 107095150 44600 44600 44600 44600 0
294 20250403 132800 107095150 44600 44600 44600 44600 2
295 20250403 132700 107005950 44600 44600 44600 44600 0
296 20250403 132600 107005950 44600 44600 44600 44600 0
297 20250403 132500 107005950 44600 44600 44600 44600 3
298 20250403 132400 106872150 44600 44600 44600 44600 0
299 20250403 132300 106872150 44600 44600 44600 44600 0
300 20250403 132200 106872150 44600 44600 44600 44600 0
301 20250403 132100 106872150 44600 44550 44600 44550 7
302 20250403 132000 106560050 44600 44550 44600 44550 2
303 20250403 131900 106470900 44600 44550 44600 44550 2
304 20250403 131800 106381750 44550 44550 44550 44550 4
305 20250403 131700 106203550 44550 44550 44550 44550 0
306 20250403 131600 106203550 44550 44550 44550 44550 0
307 20250403 131500 106203550 44550 44650 44650 44550 8
308 20250403 131400 105847050 44550 44650 44650 44550 2
309 20250403 131300 105757850 44550 44550 44650 44550 7
310 20250403 131200 105445900 44600 44550 44600 44550 2
311 20250403 131100 105356750 44600 44600 44600 44600 0
312 20250403 131000 105356750 44600 44550 44600 44550 2
313 20250403 130900 105267600 44600 44550 44600 44550 6
314 20250403 130800 105000250 44550 44550 44550 44550 3
315 20250403 130700 104866600 44500 44500 44500 44500 0
316 20250403 130600 104866600 44500 44500 44500 44500 0
317 20250403 130500 104866600 44500 44500 44500 44500 7
318 20250403 130400 104555100 44550 44550 44550 44550 0
319 20250403 130300 104555100 44550 44550 44550 44550 0
320 20250403 130200 104555100 44550 44550 44550 44550 4
321 20250403 130100 104376900 44500 44500 44500 44500 0
322 20250403 130000 104376900 44500 44500 44500 44500 0
323 20250403 125900 104376900 44500 44500 44500 44500 0
324 20250403 125800 104376900 44500 44500 44500 44500 1
325 20250403 125700 104332400 44500 44500 44500 44500 0
326 20250403 125600 104332400 44500 44500 44500 44500 0
327 20250403 125500 104332400 44500 44500 44500 44500 3
328 20250403 125400 104198900 44450 44450 44450 44450 1
329 20250403 125300 104154450 44450 44450 44450 44450 25
330 20250403 125200 103043200 44450 44450 44450 44450 4
331 20250403 125100 102865400 44400 44400 44400 44400 33
332 20250403 125000 101400200 44400 44400 44400 44400 0
333 20250403 124900 101400200 44400 44400 44400 44400 1
334 20250403 124800 101355800 44400 44400 44400 44400 5
335 20250403 124700 101133800 44400 44400 44400 44400 0
336 20250403 124600 101133800 44400 44400 44400 44400 0
337 20250403 124500 101133800 44400 44400 44400 44400 2
338 20250403 124400 101045000 44400 44400 44400 44400 0
339 20250403 124300 101045000 44400 44400 44400 44400 0
340 20250403 124200 101045000 44400 44400 44400 44400 104
341 20250403 124100 96427400 44400 44400 44400 44400 0
342 20250403 124000 96427400 44400 44400 44400 44400 0
343 20250403 123900 96427400 44400 44400 44400 44400 0
344 20250403 123800 96427400 44400 44400 44400 44400 3
345 20250403 123700 96294200 44400 44400 44400 44400 0
346 20250403 123600 96294200 44400 44400 44400 44400 0
347 20250403 123500 96294200 44400 44400 44400 44400 5
348 20250403 123400 96072200 44400 44400 44400 44400 0
349 20250403 123300 96072200 44400 44400 44400 44400 0
350 20250403 123200 96072200 44400 44400 44400 44400 2
351 20250403 123100 95983400 44400 44400 44400 44400 0
352 20250403 123000 95983400 44400 44400 44400 44400 0
353 20250403 122900 95983400 44400 44400 44400 44400 0
354 20250403 122800 95983400 44400 44400 44400 44400 4
355 20250403 122700 95805800 44400 44375 44400 44350 11
356 20250403 122600 95317650 44400 44400 44400 44400 0
357 20250403 122500 95317650 44400 44400 44400 44400 3
358 20250403 122400 95184450 44400 44400 44400 44400 0
359 20250403 122300 95184450 44400 44400 44400 44400 1
360 20250403 122200 95140050 44400 44400 44400 44400 10
361 20250403 122100 94696050 44350 44350 44350 44350 0
362 20250403 122000 94696050 44350 44350 44350 44350 0
363 20250403 121900 94696050 44350 44350 44350 44350 5
364 20250403 121800 94474300 44350 44350 44350 44350 2
365 20250403 121700 94385600 44350 44350 44350 44350 120
366 20250403 121600 89063600 44350 44350 44350 44350 73
367 20250403 121500 85826050 44450 44450 44450 44450 4
368 20250403 121400 85648250 44350 44350 44350 44350 28
369 20250403 121300 84406450 44400 44550 44550 44400 522
370 20250403 121200 61172650 44700 44700 44700 44700 4
371 20250403 121100 60993850 44700 44700 44700 44700 0
372 20250403 121000 60993850 44700 44700 44700 44700 0
373 20250403 120900 60993850 44700 44700 44700 44650 8
374 20250403 120800 60636400 44700 44700 44700 44700 0
375 20250403 120700 60636400 44700 44700 44700 44700 0
376 20250403 120600 60636400 44700 44700 44700 44700 2
377 20250403 120500 60547000 44700 44700 44700 44700 3
378 20250403 120400 60412900 44700 44700 44700 44700 0
379 20250403 120300 60412900 44700 44650 44700 44650 2
380 20250403 120200 60323550 44650 44700 44700 44650 2
381 20250403 120100 60234200 44700 44700 44700 44700 0
382 20250403 120000 60234200 44700 44700 44700 44700 0
383 20250403 115900 60234200 44700 44700 44700 44700 13
384 20250403 115800 59653100 44700 44700 44700 44700 0
385 20250403 115700 59653100 44700 44700 44700 44700 0
386 20250403 115600 59653100 44700 44700 44700 44700 0
387 20250403 115500 59653100 44700 44650 44700 44650 7
388 20250403 115400 59340250 44700 44650 44700 44650 2
389 20250403 115300 59250900 44700 44700 44700 44700 2
390 20250403 115200 59161500 44700 44700 44700 44700 3
391 20250403 115100 59027400 44650 44650 44650 44650 0
392 20250403 115000 59027400 44650 44650 44650 44650 0
393 20250403 114900 59027400 44650 44650 44700 44650 69
394 20250403 114800 55946500 44600 44600 44600 44600 1
395 20250403 114700 55901900 44600 44550 44600 44500 41
396 20250403 114600 54075500 44600 44600 44600 44600 2
397 20250403 114500 53986300 44600 44600 44600 44600 3
398 20250403 114400 53852500 44550 44550 44550 44550 0
399 20250403 114300 53852500 44550 44550 44550 44550 0
400 20250403 114200 53852500 44550 44500 44550 44500 31
401 20250403 114100 52472950 44500 44600 44600 44500 79
402 20250403 114000 48951100 44650 44650 44650 44650 1
403 20250403 113900 48906450 44700 44700 44700 44700 3
404 20250403 113800 48772350 44700 44700 44700 44700 0
405 20250403 113700 48772350 44700 44650 44700 44650 2
406 20250403 113600 48683000 44700 44650 44700 44650 2
407 20250403 113500 48593650 44700 44650 44700 44650 5
408 20250403 113400 48370350 44650 44650 44650 44650 0
409 20250403 113300 48370350 44650 44650 44650 44650 0
410 20250403 113200 48370350 44650 44650 44650 44650 3
411 20250403 113100 48236400 44650 44650 44650 44650 10
412 20250403 113000 47789900 44700 44700 44700 44650 3
413 20250403 112900 47655850 44700 44750 44750 44700 11
414 20250403 112800 47163900 44800 44800 44800 44800 0
415 20250403 112700 47163900 44800 44800 44800 44800 0
416 20250403 112600 47163900 44800 44800 44800 44800 43
417 20250403 112500 45237500 44800 44650 44800 44650 51
418 20250403 112400 42957600 44650 44650 44650 44650 0
419 20250403 112300 42957600 44650 44650 44650 44650 3
420 20250403 112200 42823650 44700 44500 44700 44500 62
421 20250403 112100 40056200 44550 44550 44550 44550 28
422 20250403 112000 38808800 44550 44550 44550 44550 0
423 20250403 111900 38808800 44550 44550 44550 44550 3
424 20250403 111800 38675150 44500 44500 44500 44500 5
425 20250403 111700 38452650 44500 44450 44500 44450 71
426 20250403 111600 35293250 44400 44400 44400 44400 4
427 20250403 111500 35115650 44400 44400 44400 44400 0
428 20250403 111400 35115650 44400 44400 44400 44400 0
429 20250403 111300 35115650 44400 44350 44400 44350 3
430 20250403 111200 34982500 44400 44400 44400 44400 2
431 20250403 111100 34893700 44400 44400 44400 44400 1
432 20250403 111000 34849300 44400 44400 44400 44400 4
433 20250403 110900 34671700 44500 44350 44500 44350 83
434 20250403 110800 30988950 44300 44300 44300 44300 0
435 20250403 110700 30988950 44300 44300 44300 44300 0
436 20250403 110600 30988950 44300 44350 44350 44300 5
437 20250403 110500 30767250 44300 44300 44300 44300 1
438 20250403 110400 30722950 44250 44250 44250 44250 1
439 20250403 110300 30678700 44250 44250 44250 44250 1
440 20250403 110200 30634450 44350 44300 44350 44150 52
441 20250403 110100 28334950 44300 44300 44300 44300 5
442 20250403 110000 28113450 44350 44350 44350 44350 0
443 20250403 105900 28113450 44350 44300 44350 44300 6
444 20250403 105800 27847600 44300 44300 44300 44300 0
445 20250403 105700 27847600 44300 44300 44300 44300 0
446 20250403 105600 27847600 44300 44250 44300 44250 2
447 20250403 105500 27759050 44300 44300 44300 44300 0
448 20250403 105400 27759050 44300 44300 44300 44300 0
449 20250403 105300 27759050 44300 44300 44300 44300 0
450 20250403 105200 27759050 44300 44150 44300 44150 2
451 20250403 105100 27670600 44150 44150 44150 44150 1
452 20250403 105000 27626450 44100 43950 44100 43950 154
453 20250403 104900 20849250 43950 43950 43950 43950 5
454 20250403 104800 20629500 43950 43950 43950 43950 0
455 20250403 104700 20629500 43950 43950 43950 43950 0
456 20250403 104600 20629500 43950 43950 43950 43950 3
457 20250403 104500 20497650 43950 43950 43950 43950 0
458 20250403 104400 20497650 43950 43950 43950 43950 1
459 20250403 104300 20453700 43950 43950 43950 43950 0
460 20250403 104200 20453700 43950 43950 43950 43900 16
461 20250403 104100 19750600 44000 44000 44000 44000 0
462 20250403 104000 19750600 44000 44000 44000 44000 0
463 20250403 103900 19750600 44000 44000 44000 44000 4
464 20250403 103800 19574600 44000 44000 44000 44000 0
465 20250403 103700 19574600 44000 44000 44000 44000 0
466 20250403 103600 19574600 44000 44000 44000 44000 4
467 20250403 103500 19398600 44000 44000 44000 44000 0
468 20250403 103400 19398600 44000 44000 44000 44000 0
469 20250403 103300 19398600 44000 44000 44000 44000 0
470 20250403 103200 19398600 44000 44000 44000 44000 3
471 20250403 103100 19266600 44000 44000 44000 44000 5
472 20250403 103000 19046600 44050 44050 44050 44050 0
473 20250403 102900 19046600 44050 44050 44050 44050 3
474 20250403 102800 18914450 44050 44050 44050 44050 0
475 20250403 102700 18914450 44050 44050 44050 44050 0
476 20250403 102600 18914450 44050 44050 44050 44050 4
477 20250403 102500 18738250 44000 44000 44000 44000 0
478 20250403 102400 18738250 44000 44000 44000 44000 0
479 20250403 102300 18738250 44000 44000 44000 44000 0
480 20250403 102200 18738250 44000 44000 44000 44000 2
481 20250403 102100 18650250 44000 44000 44000 44000 0
482 20250403 102000 18650250 44000 44000 44000 44000 1
483 20250403 101900 18606250 44000 44000 44000 44000 0
484 20250403 101800 18606250 44000 44050 44050 44000 10
485 20250403 101700 18166200 44100 44100 44100 44000 3
486 20250403 101600 18034000 44150 44100 44150 44100 2
487 20250403 101500 17945750 44150 44050 44150 44050 2
488 20250403 101400 17857550 44150 44150 44150 44150 0
489 20250403 101300 17857550 44150 44150 44150 44150 1
490 20250403 101200 17813400 44000 44050 44100 44000 3
491 20250403 101100 17681250 44050 44050 44050 44050 4
492 20250403 101000 17505050 44050 44050 44050 43950 3
493 20250403 100900 17373000 43900 44000 44000 43900 88
494 20250403 100800 13509500 44000 44000 44000 44000 0
495 20250403 100700 13509500 44000 44000 44000 44000 0
496 20250403 100600 13509500 44000 44000 44000 44000 0
497 20250403 100500 13509500 44000 44000 44000 44000 0
498 20250403 100400 13509500 44000 44000 44000 44000 0
499 20250403 100300 13509500 44000 44000 44000 44000 3
500 20250403 100200 13377500 43950 43950 43950 43950 0
501 20250403 100100 13377500 43950 43950 43950 43950 0
502 20250403 100000 13377500 43950 43950 43950 43950 0
503 20250403 095900 13377500 43950 43950 43950 43950 11
504 20250403 095800 12894050 44050 44050 44050 44050 0
505 20250403 095700 12894050 44050 44050 44050 44050 0
506 20250403 095600 12894050 44050 44050 44050 44050 0
507 20250403 095500 12894050 44050 44050 44050 44050 0
508 20250403 095400 12894050 44050 43950 44050 43950 5
509 20250403 095300 12674100 44050 44100 44200 43950 111
510 20250403 095200 7793850 44150 44050 44150 44050 3
511 20250403 095100 7661600 44050 44050 44050 44050 0
512 20250403 095000 7661600 44050 44000 44050 44000 2
513 20250403 094900 7573550 44000 44000 44000 44000 0
514 20250403 094800 7573550 44000 44000 44000 44000 0
515 20250403 094700 7573550 44000 44000 44000 44000 0
516 20250403 094600 7573550 44000 44000 44000 44000 0
517 20250403 094500 7573550 44000 44000 44000 44000 0
518 20250403 094400 7573550 44000 44000 44000 44000 0
519 20250403 094300 7573550 44000 44000 44000 44000 0
520 20250403 094200 7573550 44000 44000 44000 44000 1
521 20250403 094100 7529550 43950 43950 43950 43950 1
522 20250403 094000 7485600 43950 43950 43950 43950 0
523 20250403 093900 7485600 43950 43950 43950 43950 0
524 20250403 093800 7485600 43950 43950 43950 43950 9
525 20250403 093700 7090050 43950 43950 43950 43950 0
526 20250403 093600 7090050 43950 43950 43950 43950 0
527 20250403 093500 7090050 43950 43950 43950 43950 0
528 20250403 093400 7090050 43950 43950 43950 43950 0
529 20250403 093300 7090050 43950 43950 43950 43950 1
530 20250403 093200 7046100 43950 43950 43950 43950 1
531 20250403 093100 7002150 43950 43900 43950 43900 3
532 20250403 093000 6870350 43900 43900 43900 43900 0
533 20250403 092900 6870350 43900 43850 43900 43850 5
534 20250403 092800 6651050 43900 43800 43900 43800 2
535 20250403 092700 6563350 43850 43850 43850 43850 0
536 20250403 092600 6563350 43850 43850 43850 43850 0
537 20250403 092500 6563350 43850 43850 43850 43850 0
538 20250403 092400 6563350 43850 43850 43850 43850 1
539 20250403 092300 6519500 43750 43750 43750 43750 17
540 20250403 092200 5775750 43700 43700 43700 43700 2
541 20250403 092100 5688350 43650 43650 43650 43650 1
542 20250403 092000 5644700 43750 43750 43750 43750 11
543 20250403 091900 5163450 43750 43750 43750 43750 0
544 20250403 091800 5163450 43750 43750 43950 43750 39
545 20250403 091700 3451300 43750 43750 43750 43750 11
546 20250403 091600 2970050 43750 43750 43750 43750 1
547 20250403 091500 2926300 43650 43650 43650 43650 0
548 20250403 091400 2926300 43650 43650 43650 43650 0
549 20250403 091300 2926300 43650 43650 43650 43650 1
550 20250403 091200 2882650 43850 43700 43850 43700 7
551 20250403 091100 2576150 43650 43650 43650 43650 2
552 20250403 091000 2488850 43600 43600 43600 43600 0
553 20250403 090900 2488850 43600 43600 43600 43600 0
554 20250403 090800 2488850 43600 43650 43650 43600 51
555 20250403 090700 262800 43650 43650 43650 43650 0
556 20250403 090600 262800 43650 43650 43650 43650 3
557 20250403 090500 131850 43950 43950 43950 43950 0
558 20250403 090400 131850 43950 43950 43950 43950 0
559 20250403 090300 131850 43950 43950 43950 43950 0
560 20250403 090200 131850 43950 43950 43950 43950 0
561 20250403 090100 131850 43950 43950 43950 43950 0
562 20250403 090000 131850 43950 43950 43950 43950 3